KissMeData/317860/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	210400	500000	5000	5000	5000	5000	100
3	20231124	210300	500000	5000	5000	5000	5000	0
4	20231124	210200	500000	5000	5000	5000	5000	0
5	20231124	210100	500000	5000	5000	5000	5000	0
6	20231124	210000	500000	5000	5000	5000	5000	0
7	20231124	205900	500000	5000	5000	5000	5000	0
8	20231124	205800	500000	5000	5000	5000	5000	0
9	20231124	205700	500000	5000	5000	5000	5000	0
10	20231124	205600	500000	5000	5000	5000	5000	0
11	20231124	205500	500000	5000	5000	5000	5000	0
12	20231124	205400	500000	5000	5000	5000	5000	0
13	20231124	205300	500000	5000	5000	5000	5000	0
14	20231124	205200	500000	5000	5000	5000	5000	0
15	20231124	205100	500000	5000	5000	5000	5000	0
16	20231124	205000	500000	5000	5000	5000	5000	0
17	20231124	204900	500000	5000	5000	5000	5000	0
18	20231124	204800	500000	5000	5000	5000	5000	0
19	20231124	204700	500000	5000	5000	5000	5000	0
20	20231124	204600	500000	5000	5000	5000	5000	0
21	20231124	204500	500000	5000	5000	5000	5000	0
22	20231124	204400	500000	5000	5000	5000	5000	0
23	20231124	204300	500000	5000	5000	5000	5000	0
24	20231124	204200	500000	5000	5000	5000	5000	0
25	20231124	204100	500000	5000	5000	5000	5000	0
26	20231124	204000	500000	5000	5000	5000	5000	0
27	20231124	203900	500000	5000	5000	5000	5000	0
28	20231124	203800	500000	5000	5000	5000	5000	0
29	20231124	203700	500000	5000	5000	5000	5000	0
30	20231124	203600	500000	5000	5000	5000	5000	0
31	20231124	203500	500000	5000	5000	5000	5000	0
32	20231124	203400	500000	5000	5000	5000	5000	100
33	20231124	203300	500000	5000	5000	5000	5000	0
34	20231124	203200	500000	5000	5000	5000	5000	0
35	20231124	203100	500000	5000	5000	5000	5000	0
36	20231124	203000	500000	5000	5000	5000	5000	0
37	20231124	202900	500000	5000	5000	5000	5000	0
38	20231124	202800	500000	5000	5000	5000	5000	0
39	20231124	202700	500000	5000	5000	5000	5000	0
40	20231124	202600	500000	5000	5000	5000	5000	0
41	20231124	202500	500000	5000	5000	5000	5000	0
42	20231124	202400	500000	5000	5000	5000	5000	0
43	20231124	202300	500000	5000	5000	5000	5000	0
44	20231124	202200	500000	5000	5000	5000	5000	0
45	20231124	202100	500000	5000	5000	5000	5000	0
46	20231124	202000	500000	5000	5000	5000	5000	0
47	20231124	201900	500000	5000	5000	5000	5000	0
48	20231124	201800	500000	5000	5000	5000	5000	0
49	20231124	201700	500000	5000	5000	5000	5000	0
50	20231124	201600	500000	5000	5000	5000	5000	0
51	20231124	201500	500000	5000	5000	5000	5000	0
52	20231124	201400	500000	5000	5000	5000	5000	0
53	20231124	201300	500000	5000	5000	5000	5000	0
54	20231124	201200	500000	5000	5000	5000	5000	0
55	20231124	201100	500000	5000	5000	5000	5000	0
56	20231124	201000	500000	5000	5000	5000	5000	0
57	20231124	200900	500000	5000	5000	5000	5000	0
58	20231124	200800	500000	5000	5000	5000	5000	0
59	20231124	200700	500000	5000	5000	5000	5000	0
60	20231124	200600	500000	5000	5000	5000	5000	0
61	20231124	200500	500000	5000	5000	5000	5000	0
62	20231124	200400	500000	5000	5000	5000	5000	100
63	20231124	200300	500000	5000	5000	5000	5000	0
64	20231124	200200	500000	5000	5000	5000	5000	0
65	20231124	200100	500000	5000	5000	5000	5000	0
66	20231124	200000	500000	5000	5000	5000	5000	0
67	20231124	195900	500000	5000	5000	5000	5000	0
68	20231124	195800	500000	5000	5000	5000	5000	0
69	20231124	195700	500000	5000	5000	5000	5000	0
70	20231124	195600	500000	5000	5000	5000	5000	0
71	20231124	195500	500000	5000	5000	5000	5000	0
72	20231124	195400	500000	5000	5000	5000	5000	0
73	20231124	195300	500000	5000	5000	5000	5000	0
74	20231124	195200	500000	5000	5000	5000	5000	0
75	20231124	195100	500000	5000	5000	5000	5000	0
76	20231124	195000	500000	5000	5000	5000	5000	0
77	20231124	194900	500000	5000	5000	5000	5000	0
78	20231124	194800	500000	5000	5000	5000	5000	0
79	20231124	194700	500000	5000	5000	5000	5000	0
80	20231124	194600	500000	5000	5000	5000	5000	0
81	20231124	194500	500000	5000	5000	5000	5000	0
82	20231124	194400	500000	5000	5000	5000	5000	0
83	20231124	194300	500000	5000	5000	5000	5000	0
84	20231124	194200	500000	5000	5000	5000	5000	0
85	20231124	194100	500000	5000	5000	5000	5000	0
86	20231124	194000	500000	5000	5000	5000	5000	0
87	20231124	193900	500000	5000	5000	5000	5000	0
88	20231124	193800	500000	5000	5000	5000	5000	0
89	20231124	193700	500000	5000	5000	5000	5000	0
90	20231124	193600	500000	5000	5000	5000	5000	0
91	20231124	193500	500000	5000	5000	5000	5000	0
92	20231124	193400	500000	5000	5000	5000	5000	100
93	20231124	193300	500000	5000	5000	5000	5000	0
94	20231124	193200	500000	5000	5000	5000	5000	0
95	20231124	193100	500000	5000	5000	5000	5000	0
96	20231124	193000	500000	5000	5000	5000	5000	0
97	20231124	192900	500000	5000	5000	5000	5000	0
98	20231124	192800	500000	5000	5000	5000	5000	0
99	20231124	192700	500000	5000	5000	5000	5000	0
100	20231124	192600	500000	5000	5000	5000	5000	0
101	20231124	192500	500000	5000	5000	5000	5000	0
102	20231124	192400	500000	5000	5000	5000	5000	0
103	20231124	192300	500000	5000	5000	5000	5000	0
104	20231124	192200	500000	5000	5000	5000	5000	0
105	20231124	192100	500000	5000	5000	5000	5000	0
106	20231124	192000	500000	5000	5000	5000	5000	0
107	20231124	191900	500000	5000	5000	5000	5000	0
108	20231124	191800	500000	5000	5000	5000	5000	0
109	20231124	191700	500000	5000	5000	5000	5000	0
110	20231124	191600	500000	5000	5000	5000	5000	0
111	20231124	191500	500000	5000	5000	5000	5000	0
112	20231124	191400	500000	5000	5000	5000	5000	0
113	20231124	191300	500000	5000	5000	5000	5000	0
114	20231124	191200	500000	5000	5000	5000	5000	0
115	20231124	191100	500000	5000	5000	5000	5000	0
116	20231124	191000	500000	5000	5000	5000	5000	0
117	20231124	190900	500000	5000	5000	5000	5000	0
118	20231124	190800	500000	5000	5000	5000	5000	0
119	20231124	190700	500000	5000	5000	5000	5000	0
120	20231124	190600	500000	5000	5000	5000	5000	0
121	20231124	190500	500000	5000	5000	5000	5000	0
122	20231124	190400	500000	5000	5000	5000	5000	100
123	20231124	190300	500000	5000	5000	5000	5000	0
124	20231124	190200	500000	5000	5000	5000	5000	0
125	20231124	190100	500000	5000	5000	5000	5000	0
126	20231124	190000	500000	5000	5000	5000	5000	0
127	20231124	185900	500000	5000	5000	5000	5000	0
128	20231124	185800	500000	5000	5000	5000	5000	0
129	20231124	185700	500000	5000	5000	5000	5000	0
130	20231124	185600	500000	5000	5000	5000	5000	0
131	20231124	185500	500000	5000	5000	5000	5000	0
132	20231124	185400	500000	5000	5000	5000	5000	0
133	20231124	185300	500000	5000	5000	5000	5000	0
134	20231124	185200	500000	5000	5000	5000	5000	0
135	20231124	185100	500000	5000	5000	5000	5000	0
136	20231124	185000	500000	5000	5000	5000	5000	0
137	20231124	184900	500000	5000	5000	5000	5000	0
138	20231124	184800	500000	5000	5000	5000	5000	0
139	20231124	184700	500000	5000	5000	5000	5000	0
140	20231124	184600	500000	5000	5000	5000	5000	0
141	20231124	184500	500000	5000	5000	5000	5000	0
142	20231124	184400	500000	5000	5000	5000	5000	0
143	20231124	184300	500000	5000	5000	5000	5000	0
144	20231124	184200	500000	5000	5000	5000	5000	0
145	20231124	184100	500000	5000	5000	5000	5000	0
146	20231124	184000	500000	5000	5000	5000	5000	0
147	20231124	183900	500000	5000	5000	5000	5000	0
148	20231124	183800	500000	5000	5000	5000	5000	0
149	20231124	183700	500000	5000	5000	5000	5000	0
150	20231124	183600	500000	5000	5000	5000	5000	0
151	20231124	183500	500000	5000	5000	5000	5000	0
152	20231124	183400	500000	5000	5000	5000	5000	100
153	20231124	183300	500000	5000	5000	5000	5000	0
154	20231124	183200	500000	5000	5000	5000	5000	0
155	20231124	183100	500000	5000	5000	5000	5000	0
156	20231124	183000	500000	5000	5000	5000	5000	0
157	20231124	182900	500000	5000	5000	5000	5000	0
158	20231124	182800	500000	5000	5000	5000	5000	0
159	20231124	182700	500000	5000	5000	5000	5000	0
160	20231124	182600	500000	5000	5000	5000	5000	0
161	20231124	182500	500000	5000	5000	5000	5000	0
162	20231124	182400	500000	5000	5000	5000	5000	0
163	20231124	182300	500000	5000	5000	5000	5000	0
164	20231124	182200	500000	5000	5000	5000	5000	0
165	20231124	182100	500000	5000	5000	5000	5000	0
166	20231124	182000	500000	5000	5000	5000	5000	0
167	20231124	181900	500000	5000	5000	5000	5000	0
168	20231124	181800	500000	5000	5000	5000	5000	0
169	20231124	181700	500000	5000	5000	5000	5000	0
170	20231124	181600	500000	5000	5000	5000	5000	0
171	20231124	181500	500000	5000	5000	5000	5000	0
172	20231124	181400	500000	5000	5000	5000	5000	0
173	20231124	181300	500000	5000	5000	5000	5000	0
174	20231124	181200	500000	5000	5000	5000	5000	0
175	20231124	181100	500000	5000	5000	5000	5000	0
176	20231124	181000	500000	5000	5000	5000	5000	0
177	20231124	180900	500000	5000	5000	5000	5000	0
178	20231124	180800	500000	5000	5000	5000	5000	0
179	20231124	180700	500000	5000	5000	5000	5000	0
180	20231124	180600	500000	5000	5000	5000	5000	0
181	20231124	180500	500000	5000	5000	5000	5000	0
182	20231124	180400	500000	5000	5000	5000	5000	100
183	20231124	180300	500000	5000	5000	5000	5000	0
184	20231124	180200	500000	5000	5000	5000	5000	0
185	20231124	180100	500000	5000	5000	5000	5000	0
186	20231124	180000	500000	5000	5000	5000	5000	0
187	20231124	175900	500000	5000	5000	5000	5000	0
188	20231124	175800	500000	5000	5000	5000	5000	0
189	20231124	175700	500000	5000	5000	5000	5000	0
190	20231124	175600	500000	5000	5000	5000	5000	0
191	20231124	175500	500000	5000	5000	5000	5000	0
192	20231124	175400	500000	5000	5000	5000	5000	0
193	20231124	175300	500000	5000	5000	5000	5000	0
194	20231124	175200	500000	5000	5000	5000	5000	0
195	20231124	175100	500000	5000	5000	5000	5000	0
196	20231124	175000	500000	5000	5000	5000	5000	0
197	20231124	174900	500000	5000	5000	5000	5000	0
198	20231124	174800	500000	5000	5000	5000	5000	0
199	20231124	174700	500000	5000	5000	5000	5000	0
200	20231124	174600	500000	5000	5000	5000	5000	0
201	20231124	174500	500000	5000	5000	5000	5000	0
202	20231124	174400	500000	5000	5000	5000	5000	0
203	20231124	174300	500000	5000	5000	5000	5000	0
204	20231124	174200	500000	5000	5000	5000	5000	0
205	20231124	174100	500000	5000	5000	5000	5000	0
206	20231124	174000	500000	5000	5000	5000	5000	0
207	20231124	173900	500000	5000	5000	5000	5000	0
208	20231124	173800	500000	5000	5000	5000	5000	0
209	20231124	173700	500000	5000	5000	5000	5000	0
210	20231124	173600	500000	5000	5000	5000	5000	0
211	20231124	173500	500000	5000	5000	5000	5000	0
212	20231124	173400	500000	5000	5000	5000	5000	100
213	20231124	173300	500000	5000	5000	5000	5000	0
214	20231124	173200	500000	5000	5000	5000	5000	0
215	20231124	173100	500000	5000	5000	5000	5000	0
216	20231124	173000	500000	5000	5000	5000	5000	0
217	20231124	172900	500000	5000	5000	5000	5000	0
218	20231124	172800	500000	5000	5000	5000	5000	0
219	20231124	172700	500000	5000	5000	5000	5000	0
220	20231124	172600	500000	5000	5000	5000	5000	0
221	20231124	172500	500000	5000	5000	5000	5000	0
222	20231124	172400	500000	5000	5000	5000	5000	0
223	20231124	172300	500000	5000	5000	5000	5000	0
224	20231124	172200	500000	5000	5000	5000	5000	0
225	20231124	172100	500000	5000	5000	5000	5000	0
226	20231124	172000	500000	5000	5000	5000	5000	0
227	20231124	171900	500000	5000	5000	5000	5000	0
228	20231124	171800	500000	5000	5000	5000	5000	0
229	20231124	171700	500000	5000	5000	5000	5000	0
230	20231124	171600	500000	5000	5000	5000	5000	0
231	20231124	171500	500000	5000	5000	5000	5000	0
232	20231124	171400	500000	5000	5000	5000	5000	0
233	20231124	171300	500000	5000	5000	5000	5000	0
234	20231124	171200	500000	5000	5000	5000	5000	0
235	20231124	171100	500000	5000	5000	5000	5000	0
236	20231124	171000	500000	5000	5000	5000	5000	0
237	20231124	170900	500000	5000	5000	5000	5000	0
238	20231124	170800	500000	5000	5000	5000	5000	0
239	20231124	170700	500000	5000	5000	5000	5000	0
240	20231124	170600	500000	5000	5000	5000	5000	0
241	20231124	170500	500000	5000	5000	5000	5000	0
242	20231124	170400	500000	5000	5000	5000	5000	100
243	20231124	170300	500000	5000	5000	5000	5000	0
244	20231124	170200	500000	5000	5000	5000	5000	0
245	20231124	170100	500000	5000	5000	5000	5000	0
246	20231124	170000	500000	5000	5000	5000	5000	0
247	20231124	165900	500000	5000	5000	5000	5000	0
248	20231124	165800	500000	5000	5000	5000	5000	0
249	20231124	165700	500000	5000	5000	5000	5000	0
250	20231124	165600	500000	5000	5000	5000	5000	0
251	20231124	165500	500000	5000	5000	5000	5000	0
252	20231124	165400	500000	5000	5000	5000	5000	0
253	20231124	165300	500000	5000	5000	5000	5000	0
254	20231124	165200	500000	5000	5000	5000	5000	0
255	20231124	165100	500000	5000	5000	5000	5000	0
256	20231124	165000	500000	5000	5000	5000	5000	0
257	20231124	164900	500000	5000	5000	5000	5000	0
258	20231124	164800	500000	5000	5000	5000	5000	0
259	20231124	164700	500000	5000	5000	5000	5000	0
260	20231124	164600	500000	5000	5000	5000	5000	0
261	20231124	164500	500000	5000	5000	5000	5000	0
262	20231124	164400	500000	5000	5000	5000	5000	0
263	20231124	164300	500000	5000	5000	5000	5000	0
264	20231124	164200	500000	5000	5000	5000	5000	0
265	20231124	164100	500000	5000	5000	5000	5000	0
266	20231124	164000	500000	5000	5000	5000	5000	0
267	20231124	163900	500000	5000	5000	5000	5000	0
268	20231124	163800	500000	5000	5000	5000	5000	0
269	20231124	163700	500000	5000	5000	5000	5000	0
270	20231124	163600	500000	5000	5000	5000	5000	0
271	20231124	163500	500000	5000	5000	5000	5000	0
272	20231124	163400	500000	5000	5000	5000	5000	100
273	20231124	163300	500000	5000	5000	5000	5000	0
274	20231124	163200	500000	5000	5000	5000	5000	0
275	20231124	163100	500000	5000	5000	5000	5000	0
276	20231124	163000	500000	5000	5000	5000	5000	0
277	20231124	162900	500000	5000	5000	5000	5000	0
278	20231124	162800	500000	5000	5000	5000	5000	0
279	20231124	162700	500000	5000	5000	5000	5000	0
280	20231124	162600	500000	5000	5000	5000	5000	0
281	20231124	162500	500000	5000	5000	5000	5000	0
282	20231124	162400	500000	5000	5000	5000	5000	0
283	20231124	162300	500000	5000	5000	5000	5000	0
284	20231124	162200	500000	5000	5000	5000	5000	0
285	20231124	162100	500000	5000	5000	5000	5000	0
286	20231124	162000	500000	5000	5000	5000	5000	0
287	20231124	161900	500000	5000	5000	5000	5000	0
288	20231124	161800	500000	5000	5000	5000	5000	0
289	20231124	161700	500000	5000	5000	5000	5000	0
290	20231124	161600	500000	5000	5000	5000	5000	0
291	20231124	161500	500000	5000	5000	5000	5000	0
292	20231124	161400	500000	5000	5000	5000	5000	0
293	20231124	161300	500000	5000	5000	5000	5000	0
294	20231124	161200	500000	5000	5000	5000	5000	0
295	20231124	161100	500000	5000	5000	5000	5000	0
296	20231124	161000	500000	5000	5000	5000	5000	0
297	20231124	160900	500000	5000	5000	5000	5000	0
298	20231124	160800	500000	5000	5000	5000	5000	0
299	20231124	160700	500000	5000	5000	5000	5000	0
300	20231124	160600	500000	5000	5000	5000	5000	0
301	20231124	160500	500000	5000	5000	5000	5000	0
302	20231124	160400	500000	5000	5000	5000	5000	100
303	20231124	160300	500000	5000	5000	5000	5000	0
304	20231124	160200	500000	5000	5000	5000	5000	0
305	20231124	160100	500000	5000	5000	5000	5000	0
306	20231124	160000	500000	5000	5000	5000	5000	0
307	20231124	155900	500000	5000	5000	5000	5000	0
308	20231124	155800	500000	5000	5000	5000	5000	0
309	20231124	155700	500000	5000	5000	5000	5000	0
310	20231124	155600	500000	5000	5000	5000	5000	0
311	20231124	155500	500000	5000	5000	5000	5000	0
312	20231124	155400	500000	5000	5000	5000	5000	0
313	20231124	155300	500000	5000	5000	5000	5000	0
314	20231124	155200	500000	5000	5000	5000	5000	0
315	20231124	155100	500000	5000	5000	5000	5000	0
316	20231124	155000	500000	5000	5000	5000	5000	0
317	20231124	154900	500000	5000	5000	5000	5000	0
318	20231124	154800	500000	5000	5000	5000	5000	0
319	20231124	154700	500000	5000	5000	5000	5000	0
320	20231124	154600	500000	5000	5000	5000	5000	0
321	20231124	154500	500000	5000	5000	5000	5000	0
322	20231124	154400	500000	5000	5000	5000	5000	0
323	20231124	154300	500000	5000	5000	5000	5000	0
324	20231124	154200	500000	5000	5000	5000	5000	0
325	20231124	154100	500000	5000	5000	5000	5000	0
326	20231124	154000	500000	5000	5000	5000	5000	0
327	20231124	153900	500000	5000	5000	5000	5000	0
328	20231124	153800	500000	5000	5000	5000	5000	0
329	20231124	153700	500000	5000	5000	5000	5000	0
330	20231124	153600	500000	5000	5000	5000	5000	0
331	20231124	153500	500000	5000	5000	5000	5000	0
332	20231124	153400	500000	5000	5000	5000	5000	100
333	20231124	153300	500000	5000	5000	5000	5000	0
334	20231124	153200	500000	5000	5000	5000	5000	0
335	20231124	153100	500000	5000	5000	5000	5000	0
336	20231124	153000	500000	5000	5000	5000	5000	0
337	20231124	152900	500000	5000	5000	5000	5000	0
338	20231124	152800	500000	5000	5000	5000	5000	0
339	20231124	152700	500000	5000	5000	5000	5000	0
340	20231124	152600	500000	5000	5000	5000	5000	0
341	20231124	152500	500000	5000	5000	5000	5000	0
342	20231124	152400	500000	5000	5000	5000	5000	0
343	20231124	152300	500000	5000	5000	5000	5000	0
344	20231124	152200	500000	5000	5000	5000	5000	0
345	20231124	152100	500000	5000	5000	5000	5000	0
346	20231124	152000	500000	5000	5000	5000	5000	0
347	20231124	151900	500000	5000	5000	5000	5000	0
348	20231124	151800	500000	5000	5000	5000	5000	0
349	20231124	151700	500000	5000	5000	5000	5000	0
350	20231124	151600	500000	5000	5000	5000	5000	0
351	20231124	151500	500000	5000	5000	5000	5000	0
352	20231124	151400	500000	5000	5000	5000	5000	0
353	20231124	151300	500000	5000	5000	5000	5000	0
354	20231124	151200	500000	5000	5000	5000	5000	0
355	20231124	151100	500000	5000	5000	5000	5000	0
356	20231124	151000	500000	5000	5000	5000	5000	0
357	20231124	150900	500000	5000	5000	5000	5000	0
358	20231124	150800	500000	5000	5000	5000	5000	0
359	20231124	150700	500000	5000	5000	5000	5000	0
360	20231124	150600	500000	5000	5000	5000	5000	0
361	20231124	150500	500000	5000	5000	5000	5000	0
362	20231124	150400	500000	5000	5000	5000	5000	0
363	20231124	150300	500000	5000	5000	5000	5000	0
364	20231124	150200	500000	5000	5000	5000	5000	0
365	20231124	150100	500000	5000	5000	5000	5000	0
366	20231124	150000	500000	5000	5000	5000	5000	0
367	20231124	145900	500000	5000	5000	5000	5000	0
368	20231124	145800	500000	5000	5000	5000	5000	0
369	20231124	145700	500000	5000	5000	5000	5000	0
370	20231124	145600	500000	5000	5000	5000	5000	0
371	20231124	145500	500000	5000	5000	5000	5000	0
372	20231124	145400	500000	5000	5000	5000	5000	0
373	20231124	145300	500000	5000	5000	5000	5000	0
374	20231124	145200	500000	5000	5000	5000	5000	0
375	20231124	145100	500000	5000	5000	5000	5000	0
376	20231124	145000	500000	5000	5000	5000	5000	0
377	20231124	144900	500000	5000	5000	5000	5000	0
378	20231124	144800	500000	5000	5000	5000	5000	0
379	20231124	144700	500000	5000	5000	5000	5000	0
380	20231124	144600	500000	5000	5000	5000	5000	0
381	20231124	144500	500000	5000	5000	5000	5000	0
382	20231124	144400	500000	5000	5000	5000	5000	0
383	20231124	144300	500000	5000	5000	5000	5000	0
384	20231124	144200	500000	5000	5000	5000	5000	0
385	20231124	144100	500000	5000	5000	5000	5000	0
386	20231124	144000	500000	5000	5000	5000	5000	0
387	20231124	143900	500000	5000	5000	5000	5000	0
388	20231124	143800	500000	5000	5000	5000	5000	0
389	20231124	143700	500000	5000	5000	5000	5000	0
390	20231124	143600	500000	5000	5000	5000	5000	0
391	20231124	143500	500000	5000	5000	5000	5000	0
392	20231124	143400	500000	5000	5000	5000	5000	0
393	20231124	143300	500000	5000	5000	5000	5000	0
394	20231124	143200	500000	5000	5000	5000	5000	0
395	20231124	143100	500000	5000	5000	5000	5000	0
396	20231124	143000	500000	5000	5000	5000	5000	0
397	20231124	142900	500000	5000	5000	5000	5000	0
398	20231124	142800	500000	5000	5000	5000	5000	0
399	20231124	142700	500000	5000	5000	5000	5000	0
400	20231124	142600	500000	5000	5000	5000	5000	0
401	20231124	142500	500000	5000	5000	5000	5000	0
402	20231124	142400	500000	5000	5000	5000	5000	0
403	20231124	142300	500000	5000	5000	5000	5000	0
404	20231124	142200	500000	5000	5000	5000	5000	0
405	20231124	142100	500000	5000	5000	5000	5000	0
406	20231124	142000	500000	5000	5000	5000	5000	0
407	20231124	141900	500000	5000	5000	5000	5000	0
408	20231124	141800	500000	5000	5000	5000	5000	0
409	20231124	141700	500000	5000	5000	5000	5000	0
410	20231124	141600	500000	5000	5000	5000	5000	0
411	20231124	141500	500000	5000	5000	5000	5000	0
412	20231124	141400	500000	5000	5000	5000	5000	0
413	20231124	141300	500000	5000	5000	5000	5000	0
414	20231124	141200	500000	5000	5000	5000	5000	0
415	20231124	141100	500000	5000	5000	5000	5000	0
416	20231124	141000	500000	5000	5000	5000	5000	0
417	20231124	140900	500000	5000	5000	5000	5000	0
418	20231124	140800	500000	5000	5000	5000	5000	0
419	20231124	140700	500000	5000	5000	5000	5000	0
420	20231124	140600	500000	5000	5000	5000	5000	0
421	20231124	140500	500000	5000	5000	5000	5000	0
422	20231124	140400	500000	5000	5000	5000	5000	0
423	20231124	140300	500000	5000	5000	5000	5000	0
424	20231124	140200	500000	5000	5000	5000	5000	0
425	20231124	140100	500000	5000	5000	5000	5000	0
426	20231124	140000	500000	5000	5000	5000	5000	0
427	20231124	135900	500000	5000	5000	5000	5000	0
428	20231124	135800	500000	5000	5000	5000	5000	0
429	20231124	135700	500000	5000	5000	5000	5000	0
430	20231124	135600	500000	5000	5000	5000	5000	0
431	20231124	135500	500000	5000	5000	5000	5000	0
432	20231124	135400	500000	5000	5000	5000	5000	0
433	20231124	135300	500000	5000	5000	5000	5000	0
434	20231124	135200	500000	5000	5000	5000	5000	0
435	20231124	135100	500000	5000	5000	5000	5000	0
436	20231124	135000	500000	5000	5000	5000	5000	0
437	20231124	134900	500000	5000	5000	5000	5000	0
438	20231124	134800	500000	5000	5000	5000	5000	0
439	20231124	134700	500000	5000	5000	5000	5000	0
440	20231124	134600	500000	5000	5000	5000	5000	0
441	20231124	134500	500000	5000	5000	5000	5000	0
442	20231124	134400	500000	5000	5000	5000	5000	0
443	20231124	134300	500000	5000	5000	5000	5000	0
444	20231124	134200	500000	5000	5000	5000	5000	0
445	20231124	134100	500000	5000	5000	5000	5000	0
446	20231124	134000	500000	5000	5000	5000	5000	0
447	20231124	133900	500000	5000	5000	5000	5000	0
448	20231124	133800	500000	5000	5000	5000	5000	0
449	20231124	133700	500000	5000	5000	5000	5000	100
450	20231124	133600	0	5000	5000	5000	5000	0
451	20231124	133500	0	5000	5000	5000	5000	0
452	20231124	133400	0	5000	5000	5000	5000	0
453	20231124	133300	0	5000	5000	5000	5000	0
454	20231124	133200	0	5000	5000	5000	5000	0
455	20231124	133100	0	5000	5000	5000	5000	0
456	20231124	133000	0	5000	5000	5000	5000	0
457	20231124	132900	0	5000	5000	5000	5000	0
458	20231124	132800	0	5000	5000	5000	5000	0
459	20231124	132700	0	5000	5000	5000	5000	0
460	20231124	132600	0	5000	5000	5000	5000	0
461	20231124	132500	0	5000	5000	5000	5000	0
462	20231124	132400	0	5000	5000	5000	5000	0
463	20231124	132300	0	5000	5000	5000	5000	0
464	20231124	132200	0	5000	5000	5000	5000	0
465	20231124	132100	0	5000	5000	5000	5000	0
466	20231124	132000	0	5000	5000	5000	5000	0
467	20231124	131900	0	5000	5000	5000	5000	0
468	20231124	131800	0	5000	5000	5000	5000	0
469	20231124	131700	0	5000	5000	5000	5000	0
470	20231124	131600	0	5000	5000	5000	5000	0
471	20231124	131500	0	5000	5000	5000	5000	0
472	20231124	131400	0	5000	5000	5000	5000	0
473	20231124	131300	0	5000	5000	5000	5000	0
474	20231124	131200	0	5000	5000	5000	5000	0
475	20231124	131100	0	5000	5000	5000	5000	0
476	20231124	131000	0	5000	5000	5000	5000	0
477	20231124	130900	0	5000	5000	5000	5000	0
478	20231124	130800	0	5000	5000	5000	5000	0
479	20231124	130700	0	5000	5000	5000	5000	0
480	20231124	130600	0	5000	5000	5000	5000	0
481	20231124	130500	0	5000	5000	5000	5000	0
482	20231124	130400	0	5000	5000	5000	5000	0
483	20231124	130300	0	5000	5000	5000	5000	0
484	20231124	130200	0	5000	5000	5000	5000	0
485	20231124	130100	0	5000	5000	5000	5000	0
486	20231124	130000	0	5000	5000	5000	5000	0
487	20231124	125900	0	5000	5000	5000	5000	0
488	20231124	125800	0	5000	5000	5000	5000	0
489	20231124	125700	0	5000	5000	5000	5000	0
490	20231124	125600	0	5000	5000	5000	5000	0
491	20231124	125500	0	5000	5000	5000	5000	0
492	20231124	125400	0	5000	5000	5000	5000	0
493	20231124	125300	0	5000	5000	5000	5000	0
494	20231124	125200	0	5000	5000	5000	5000	0
495	20231124	125100	0	5000	5000	5000	5000	0
496	20231124	125000	0	5000	5000	5000	5000	0
497	20231124	124900	0	5000	5000	5000	5000	0
498	20231124	124800	0	5000	5000	5000	5000	0
499	20231124	124700	0	5000	5000	5000	5000	0
500	20231124	124600	0	5000	5000	5000	5000	0
501	20231124	124500	0	5000	5000	5000	5000	0
502	20231124	124400	0	5000	5000	5000	5000	0
503	20231124	124300	0	5000	5000	5000	5000	0
504	20231124	124200	0	5000	5000	5000	5000	0
505	20231124	124100	0	5000	5000	5000	5000	0
506	20231124	124000	0	5000	5000	5000	5000	0
507	20231124	123900	0	5000	5000	5000	5000	0
508	20231124	123800	0	5000	5000	5000	5000	0
509	20231124	123700	0	5000	5000	5000	5000	0
510	20231124	123600	0	5000	5000	5000	5000	0
511	20231124	123500	0	5000	5000	5000	5000	0
512	20231124	123400	0	5000	5000	5000	5000	0
513	20231124	123300	0	5000	5000	5000	5000	0
514	20231124	123200	0	5000	5000	5000	5000	0
515	20231124	123100	0	5000	5000	5000	5000	0
516	20231124	123000	0	5000	5000	5000	5000	0
517	20231124	122900	0	5000	5000	5000	5000	0
518	20231124	122800	0	5000	5000	5000	5000	0
519	20231124	122700	0	5000	5000	5000	5000	0
520	20231124	122600	0	5000	5000	5000	5000	0
521	20231124	122500	0	5000	5000	5000	5000	0
522	20231124	122400	0	5000	5000	5000	5000	0
523	20231124	122300	0	5000	5000	5000	5000	0
524	20231124	122200	0	5000	5000	5000	5000	0
525	20231124	122100	0	5000	5000	5000	5000	0
526	20231124	122000	0	5000	5000	5000	5000	0
527	20231124	121900	0	5000	5000	5000	5000	0
528	20231124	121800	0	5000	5000	5000	5000	0
529	20231124	121700	0	5000	5000	5000	5000	0
530	20231124	121600	0	5000	5000	5000	5000	0
531	20231124	121500	0	5000	5000	5000	5000	0
532	20231124	121400	0	5000	5000	5000	5000	0
533	20231124	121300	0	5000	5000	5000	5000	0
534	20231124	121200	0	5000	5000	5000	5000	0
535	20231124	121100	0	5000	5000	5000	5000	0
536	20231124	121000	0	5000	5000	5000	5000	0
537	20231124	120900	0	5000	5000	5000	5000	0
538	20231124	120800	0	5000	5000	5000	5000	0
539	20231124	120700	0	5000	5000	5000	5000	0
540	20231124	120600	0	5000	5000	5000	5000	0
541	20231124	120500	0	5000	5000	5000	5000	0
542	20231124	120400	0	5000	5000	5000	5000	0
543	20231124	120300	0	5000	5000	5000	5000	0
544	20231124	120200	0	5000	5000	5000	5000	0
545	20231124	120100	0	5000	5000	5000	5000	0
546	20231124	120000	0	5000	5000	5000	5000	0
547	20231124	115900	0	5000	5000	5000	5000	0
548	20231124	115800	0	5000	5000	5000	5000	0
549	20231124	115700	0	5000	5000	5000	5000	0
550	20231124	115600	0	5000	5000	5000	5000	0
551	20231124	115500	0	5000	5000	5000	5000	0
552	20231124	115400	0	5000	5000	5000	5000	0
553	20231124	115300	0	5000	5000	5000	5000	0
554	20231124	115200	0	5000	5000	5000	5000	0
555	20231124	115100	0	5000	5000	5000	5000	0
556	20231124	115000	0	5000	5000	5000	5000	0
557	20231124	114900	0	5000	5000	5000	5000	0
558	20231124	114800	0	5000	5000	5000	5000	0
559	20231124	114700	0	5000	5000	5000	5000	0
560	20231124	114600	0	5000	5000	5000	5000	0
561	20231124	114500	0	5000	5000	5000	5000	0
562	20231124	114400	0	5000	5000	5000	5000	0
563	20231124	114300	0	5000	5000	5000	5000	0
564	20231124	114200	0	5000	5000	5000	5000	0
565	20231124	114100	0	5000	5000	5000	5000	0
566	20231124	114000	0	5000	5000	5000	5000	0
567	20231124	113900	0	5000	5000	5000	5000	0
568	20231124	113800	0	5000	5000	5000	5000	0
569	20231124	113700	0	5000	5000	5000	5000	0
570	20231124	113600	0	5000	5000	5000	5000	0
571	20231124	113500	0	5000	5000	5000	5000	0
572	20231124	113400	0	5000	5000	5000	5000	0
573	20231124	113300	0	5000	5000	5000	5000	0
574	20231124	113200	0	5000	5000	5000	5000	0
575	20231124	113100	0	5000	5000	5000	5000	0
576	20231124	113000	0	5000	5000	5000	5000	0
577	20231124	112900	0	5000	5000	5000	5000	0
578	20231124	112800	0	5000	5000	5000	5000	0
579	20231124	112700	0	5000	5000	5000	5000	0
580	20231124	112600	0	5000	5000	5000	5000	0
581	20231124	112500	0	5000	5000	5000	5000	0
582	20231124	112400	0	5000	5000	5000	5000	0
583	20231124	112300	0	5000	5000	5000	5000	0
584	20231124	112200	0	5000	5000	5000	5000	0
585	20231124	112100	0	5000	5000	5000	5000	0
586	20231124	112000	0	5000	5000	5000	5000	0
587	20231124	111900	0	5000	5000	5000	5000	0
588	20231124	111800	0	5000	5000	5000	5000	0
589	20231124	111700	0	5000	5000	5000	5000	0
590	20231124	111600	0	5000	5000	5000	5000	0
591	20231124	111500	0	5000	5000	5000	5000	0
592	20231124	111400	0	5000	5000	5000	5000	0
593	20231124	111300	0	5000	5000	5000	5000	0
594	20231124	111200	0	5000	5000	5000	5000	0
595	20231124	111100	0	5000	5000	5000	5000	0
596	20231124	111000	0	5000	5000	5000	5000	0
597	20231124	110900	0	5000	5000	5000	5000	0
598	20231124	110800	0	5000	5000	5000	5000	0
599	20231124	110700	0	5000	5000	5000	5000	0
600	20231124	110600	0	5000	5000	5000	5000	0
601	20231124	110500	0	5000	5000	5000	5000	0
602	20231124	110400	0	5000	5000	5000	5000	0
603	20231124	110300	0	5000	5000	5000	5000	0
604	20231124	110200	0	5000	5000	5000	5000	0
605	20231124	110100	0	5000	5000	5000	5000	0
606	20231124	110000	0	5000	5000	5000	5000	0
607	20231124	105900	0	5000	5000	5000	5000	0
608	20231124	105800	0	5000	5000	5000	5000	0
609	20231124	105700	0	5000	5000	5000	5000	0
610	20231124	105600	0	5000	5000	5000	5000	0
611	20231124	105500	0	5000	5000	5000	5000	0
612	20231124	105400	0	5000	5000	5000	5000	0
613	20231124	105300	0	5000	5000	5000	5000	0
614	20231124	105200	0	5000	5000	5000	5000	0
615	20231124	105100	0	5000	5000	5000	5000	0
616	20231124	105000	0	5000	5000	5000	5000	0
617	20231124	104900	0	5000	5000	5000	5000	0
618	20231124	104800	0	5000	5000	5000	5000	0
619	20231124	104700	0	5000	5000	5000	5000	0
620	20231124	104600	0	5000	5000	5000	5000	0
621	20231124	104500	0	5000	5000	5000	5000	0
622	20231124	104400	0	5000	5000	5000	5000	0
623	20231124	104300	0	5000	5000	5000	5000	0
624	20231124	104200	0	5000	5000	5000	5000	0
625	20231124	104100	0	5000	5000	5000	5000	0
626	20231124	104000	0	5000	5000	5000	5000	0
627	20231124	103900	0	5000	5000	5000	5000	0
628	20231124	103800	0	5000	5000	5000	5000	0
629	20231124	103700	0	5000	5000	5000	5000	0
630	20231124	103600	0	5000	5000	5000	5000	0
631	20231124	103500	0	5000	5000	5000	5000	0
632	20231124	103400	0	5000	5000	5000	5000	0
633	20231124	103300	0	5000	5000	5000	5000	0
634	20231124	103200	0	5000	5000	5000	5000	0
635	20231124	103100	0	5000	5000	5000	5000	0
636	20231124	103000	0	5000	5000	5000	5000	0
637	20231124	102900	0	5000	5000	5000	5000	0
638	20231124	102800	0	5000	5000	5000	5000	0
639	20231124	102700	0	5000	5000	5000	5000	0
640	20231124	102600	0	5000	5000	5000	5000	0
641	20231124	102500	0	5000	5000	5000	5000	0
642	20231124	102400	0	5000	5000	5000	5000	0
643	20231124	102300	0	5000	5000	5000	5000	0
644	20231124	102200	0	5000	5000	5000	5000	0
645	20231124	102100	0	5000	5000	5000	5000	0
646	20231124	102000	0	5000	5000	5000	5000	0
647	20231124	101900	0	5000	5000	5000	5000	0
648	20231124	101800	0	5000	5000	5000	5000	0
649	20231124	101700	0	5000	5000	5000	5000	0
650	20231124	101600	0	5000	5000	5000	5000	0
651	20231124	101500	0	5000	5000	5000	5000	0
652	20231124	101400	0	5000	5000	5000	5000	0
653	20231124	101300	0	5000	5000	5000	5000	0
654	20231124	101200	0	5000	5000	5000	5000	0
655	20231124	101100	0	5000	5000	5000	5000	0
656	20231124	101000	0	5000	5000	5000	5000	0
657	20231124	100900	0	5000	5000	5000	5000	0
658	20231124	100800	0	5000	5000	5000	5000	0
659	20231124	100700	0	5000	5000	5000	5000	0
660	20231124	100600	0	5000	5000	5000	5000	0
661	20231124	100500	0	5000	5000	5000	5000	0
662	20231124	100400	0	5000	5000	5000	5000	0
663	20231124	100300	0	5000	5000	5000	5000	0
664	20231124	100200	0	5000	5000	5000	5000	0
665	20231124	100100	0	5000	5000	5000	5000	0
666	20231124	100000	0	5000	5000	5000	5000	0
667	20231124	095900	0	5000	5000	5000	5000	0
668	20231124	095800	0	5000	5000	5000	5000	0
669	20231124	095700	0	5000	5000	5000	5000	0
670	20231124	095600	0	5000	5000	5000	5000	0
671	20231124	095500	0	5000	5000	5000	5000	0
672	20231124	095400	0	5000	5000	5000	5000	0
673	20231124	095300	0	5000	5000	5000	5000	0
674	20231124	095200	0	5000	5000	5000	5000	0
675	20231124	095100	0	5000	5000	5000	5000	0
676	20231124	095000	0	5000	5000	5000	5000	0
677	20231124	094900	0	5000	5000	5000	5000	0
678	20231124	094800	0	5000	5000	5000	5000	0
679	20231124	094700	0	5000	5000	5000	5000	0
680	20231124	094600	0	5000	5000	5000	5000	0
681	20231124	094500	0	5000	5000	5000	5000	0
682	20231124	094400	0	5000	5000	5000	5000	0
683	20231124	094300	0	5000	5000	5000	5000	0
684	20231124	094200	0	5000	5000	5000	5000	0
685	20231124	094100	0	5000	5000	5000	5000	0
686	20231124	094000	0	5000	5000	5000	5000	0
687	20231124	093900	0	5000	5000	5000	5000	0
688	20231124	093800	0	5000	5000	5000	5000	0
689	20231124	093700	0	5000	5000	5000	5000	0
690	20231124	093600	0	5000	5000	5000	5000	0
691	20231124	093500	0	5000	5000	5000	5000	0
692	20231124	093400	0	5000	5000	5000	5000	0
693	20231124	093300	0	5000	5000	5000	5000	0
694	20231124	093200	0	5000	5000	5000	5000	0
695	20231124	093100	0	5000	5000	5000	5000	0
696	20231124	093000	0	5000	5000	5000	5000	0
697	20231124	092900	0	5000	5000	5000	5000	0
698	20231124	092800	0	5000	5000	5000	5000	0
699	20231124	092700	0	5000	5000	5000	5000	0
700	20231124	092600	0	5000	5000	5000	5000	0
701	20231124	092500	0	5000	5000	5000	5000	0
702	20231124	092400	0	5000	5000	5000	5000	0
703	20231124	092300	0	5000	5000	5000	5000	0
704	20231124	092200	0	5000	5000	5000	5000	0
705	20231124	092100	0	5000	5000	5000	5000	0
706	20231124	092000	0	5000	5000	5000	5000	0
707	20231124	091900	0	5000	5000	5000	5000	0
708	20231124	091800	0	5000	5000	5000	5000	0
709	20231124	091700	0	5000	5000	5000	5000	0
710	20231124	091600	0	5000	5000	5000	5000	0
711	20231124	091500	0	5000	5000	5000	5000	0
712	20231124	091400	0	5000	5000	5000	5000	0
713	20231124	091300	0	5000	5000	5000	5000	0
714	20231124	091200	0	5000	5000	5000	5000	0
715	20231124	091100	0	5000	5000	5000	5000	0
716	20231124	091000	0	5000	5000	5000	5000	0
717	20231124	090900	0	5000	5000	5000	5000	0
718	20231124	090800	0	5000	5000	5000	5000	0
719	20231124	090700	0	5000	5000	5000	5000	0
720	20231124	090600	0	5000	5000	5000	5000	0
721	20231124	090500	0	5000	5000	5000	5000	0
722	20231124	090400	0	5000	5000	5000	5000	0
723	20231124	090300	0	5000	5000	5000	5000	0
724	20231124	090200	0	5000	5000	5000	5000	0
725	20231124	090100	0	5000	5000	5000	5000	0
726	20231124	090000	0	5000	5000	5000	5000	0