KissMeData/199150/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	201600	9990	4990	4990	4990	4990	1
3	20231123	201500	9990	4990	4990	4990	4990	0
4	20231123	201400	9990	4990	4990	4990	4990	0
5	20231123	201300	9990	4990	4990	4990	4990	0
6	20231123	201200	9990	4990	4990	4990	4990	0
7	20231123	201100	9990	4990	4990	4990	4990	0
8	20231123	201000	9990	4990	4990	4990	4990	0
9	20231123	200900	9990	4990	4990	4990	4990	0
10	20231123	200800	9990	4990	4990	4990	4990	0
11	20231123	200700	9990	4990	4990	4990	4990	0
12	20231123	200600	9990	4990	4990	4990	4990	0
13	20231123	200500	9990	4990	4990	4990	4990	0
14	20231123	200400	9990	4990	4990	4990	4990	0
15	20231123	200300	9990	4990	4990	4990	4990	0
16	20231123	200200	9990	4990	4990	4990	4990	0
17	20231123	200100	9990	4990	4990	4990	4990	0
18	20231123	200000	9990	4990	4990	4990	4990	0
19	20231123	195900	9990	4990	4990	4990	4990	0
20	20231123	195800	9990	4990	4990	4990	4990	0
21	20231123	195700	9990	4990	4990	4990	4990	0
22	20231123	195600	9990	4990	4990	4990	4990	0
23	20231123	195500	9990	4990	4990	4990	4990	0
24	20231123	195400	9990	4990	4990	4990	4990	0
25	20231123	195300	9990	4990	4990	4990	4990	0
26	20231123	195200	9990	4990	4990	4990	4990	0
27	20231123	195100	9990	4990	4990	4990	4990	0
28	20231123	195000	9990	4990	4990	4990	4990	0
29	20231123	194900	9990	4990	4990	4990	4990	0
30	20231123	194800	9990	4990	4990	4990	4990	0
31	20231123	194700	9990	4990	4990	4990	4990	0
32	20231123	194600	9990	4990	4990	4990	4990	1
33	20231123	194500	9990	4990	4990	4990	4990	0
34	20231123	194400	9990	4990	4990	4990	4990	0
35	20231123	194300	9990	4990	4990	4990	4990	0
36	20231123	194200	9990	4990	4990	4990	4990	0
37	20231123	194100	9990	4990	4990	4990	4990	0
38	20231123	194000	9990	4990	4990	4990	4990	0
39	20231123	193900	9990	4990	4990	4990	4990	0
40	20231123	193800	9990	4990	4990	4990	4990	0
41	20231123	193700	9990	4990	4990	4990	4990	0
42	20231123	193600	9990	4990	4990	4990	4990	0
43	20231123	193500	9990	4990	4990	4990	4990	0
44	20231123	193400	9990	4990	4990	4990	4990	0
45	20231123	193300	9990	4990	4990	4990	4990	0
46	20231123	193200	9990	4990	4990	4990	4990	0
47	20231123	193100	9990	4990	4990	4990	4990	0
48	20231123	193000	9990	4990	4990	4990	4990	0
49	20231123	192900	9990	4990	4990	4990	4990	0
50	20231123	192800	9990	4990	4990	4990	4990	0
51	20231123	192700	9990	4990	4990	4990	4990	0
52	20231123	192600	9990	4990	4990	4990	4990	0
53	20231123	192500	9990	4990	4990	4990	4990	0
54	20231123	192400	9990	4990	4990	4990	4990	0
55	20231123	192300	9990	4990	4990	4990	4990	0
56	20231123	192200	9990	4990	4990	4990	4990	0
57	20231123	192100	9990	4990	4990	4990	4990	0
58	20231123	192000	9990	4990	4990	4990	4990	0
59	20231123	191900	9990	4990	4990	4990	4990	0
60	20231123	191800	9990	4990	4990	4990	4990	0
61	20231123	191700	9990	4990	4990	4990	4990	0
62	20231123	191600	9990	4990	4990	4990	4990	1
63	20231123	191500	9990	4990	4990	4990	4990	0
64	20231123	191400	9990	4990	4990	4990	4990	0
65	20231123	191300	9990	4990	4990	4990	4990	0
66	20231123	191200	9990	4990	4990	4990	4990	0
67	20231123	191100	9990	4990	4990	4990	4990	0
68	20231123	191000	9990	4990	4990	4990	4990	0
69	20231123	190900	9990	4990	4990	4990	4990	0
70	20231123	190800	9990	4990	4990	4990	4990	0
71	20231123	190700	9990	4990	4990	4990	4990	0
72	20231123	190600	9990	4990	4990	4990	4990	0
73	20231123	190500	9990	4990	4990	4990	4990	0
74	20231123	190400	9990	4990	4990	4990	4990	0
75	20231123	190300	9990	4990	4990	4990	4990	0
76	20231123	190200	9990	4990	4990	4990	4990	0
77	20231123	190100	9990	4990	4990	4990	4990	0
78	20231123	190000	9990	4990	4990	4990	4990	0
79	20231123	185900	9990	4990	4990	4990	4990	0
80	20231123	185800	9990	4990	4990	4990	4990	0
81	20231123	185700	9990	4990	4990	4990	4990	0
82	20231123	185600	9990	4990	4990	4990	4990	0
83	20231123	185500	9990	4990	4990	4990	4990	0
84	20231123	185400	9990	4990	4990	4990	4990	0
85	20231123	185300	9990	4990	4990	4990	4990	0
86	20231123	185200	9990	4990	4990	4990	4990	0
87	20231123	185100	9990	4990	4990	4990	4990	0
88	20231123	185000	9990	4990	4990	4990	4990	0
89	20231123	184900	9990	4990	4990	4990	4990	0
90	20231123	184800	9990	4990	4990	4990	4990	0
91	20231123	184700	9990	4990	4990	4990	4990	0
92	20231123	184600	9990	4990	4990	4990	4990	1
93	20231123	184500	9990	4990	4990	4990	4990	0
94	20231123	184400	9990	4990	4990	4990	4990	0
95	20231123	184300	9990	4990	4990	4990	4990	0
96	20231123	184200	9990	4990	4990	4990	4990	0
97	20231123	184100	9990	4990	4990	4990	4990	0
98	20231123	184000	9990	4990	4990	4990	4990	0
99	20231123	183900	9990	4990	4990	4990	4990	0
100	20231123	183800	9990	4990	4990	4990	4990	0
101	20231123	183700	9990	4990	4990	4990	4990	0
102	20231123	183600	9990	4990	4990	4990	4990	0
103	20231123	183500	9990	4990	4990	4990	4990	0
104	20231123	183400	9990	4990	4990	4990	4990	0
105	20231123	183300	9990	4990	4990	4990	4990	0
106	20231123	183200	9990	4990	4990	4990	4990	0
107	20231123	183100	9990	4990	4990	4990	4990	0
108	20231123	183000	9990	4990	4990	4990	4990	0
109	20231123	182900	9990	4990	4990	4990	4990	0
110	20231123	182800	9990	4990	4990	4990	4990	0
111	20231123	182700	9990	4990	4990	4990	4990	0
112	20231123	182600	9990	4990	4990	4990	4990	0
113	20231123	182500	9990	4990	4990	4990	4990	0
114	20231123	182400	9990	4990	4990	4990	4990	0
115	20231123	182300	9990	4990	4990	4990	4990	0
116	20231123	182200	9990	4990	4990	4990	4990	0
117	20231123	182100	9990	4990	4990	4990	4990	0
118	20231123	182000	9990	4990	4990	4990	4990	0
119	20231123	181900	9990	4990	4990	4990	4990	0
120	20231123	181800	9990	4990	4990	4990	4990	0
121	20231123	181700	9990	4990	4990	4990	4990	0
122	20231123	181600	9990	4990	4990	4990	4990	1
123	20231123	181500	9990	4990	4990	4990	4990	0
124	20231123	181400	9990	4990	4990	4990	4990	0
125	20231123	181300	9990	4990	4990	4990	4990	0
126	20231123	181200	9990	4990	4990	4990	4990	0
127	20231123	181100	9990	4990	4990	4990	4990	0
128	20231123	181000	9990	4990	4990	4990	4990	0
129	20231123	180900	9990	4990	4990	4990	4990	0
130	20231123	180800	9990	4990	4990	4990	4990	0
131	20231123	180700	9990	4990	4990	4990	4990	0
132	20231123	180600	9990	4990	4990	4990	4990	0
133	20231123	180500	9990	4990	4990	4990	4990	0
134	20231123	180400	9990	4990	4990	4990	4990	0
135	20231123	180300	9990	4990	4990	4990	4990	0
136	20231123	180200	9990	4990	4990	4990	4990	0
137	20231123	180100	9990	4990	4990	4990	4990	0
138	20231123	180000	9990	4990	4990	4990	4990	0
139	20231123	175900	9990	4990	4990	4990	4990	0
140	20231123	175800	9990	4990	4990	4990	4990	0
141	20231123	175700	9990	4990	4990	4990	4990	0
142	20231123	175600	9990	4990	4990	4990	4990	0
143	20231123	175500	9990	4990	4990	4990	4990	0
144	20231123	175400	9990	4990	4990	4990	4990	0
145	20231123	175300	9990	4990	4990	4990	4990	0
146	20231123	175200	9990	4990	4990	4990	4990	0
147	20231123	175100	9990	4990	4990	4990	4990	0
148	20231123	175000	9990	4990	4990	4990	4990	0
149	20231123	174900	9990	4990	4990	4990	4990	0
150	20231123	174800	9990	4990	4990	4990	4990	0
151	20231123	174700	9990	4990	4990	4990	4990	0
152	20231123	174600	9990	4990	4990	4990	4990	1
153	20231123	174500	9990	4990	4990	4990	4990	0
154	20231123	174400	9990	4990	4990	4990	4990	0
155	20231123	174300	9990	4990	4990	4990	4990	0
156	20231123	174200	9990	4990	4990	4990	4990	0
157	20231123	174100	9990	4990	4990	4990	4990	0
158	20231123	174000	9990	4990	4990	4990	4990	0
159	20231123	173900	9990	4990	4990	4990	4990	0
160	20231123	173800	9990	4990	4990	4990	4990	0
161	20231123	173700	9990	4990	4990	4990	4990	0
162	20231123	173600	9990	4990	4990	4990	4990	0
163	20231123	173500	9990	4990	4990	4990	4990	0
164	20231123	173400	9990	4990	4990	4990	4990	0
165	20231123	173300	9990	4990	4990	4990	4990	0
166	20231123	173200	9990	4990	4990	4990	4990	0
167	20231123	173100	9990	4990	4990	4990	4990	0
168	20231123	173000	9990	4990	4990	4990	4990	0
169	20231123	172900	9990	4990	4990	4990	4990	0
170	20231123	172800	9990	4990	4990	4990	4990	0
171	20231123	172700	9990	4990	4990	4990	4990	0
172	20231123	172600	9990	4990	4990	4990	4990	0
173	20231123	172500	9990	4990	4990	4990	4990	0
174	20231123	172400	9990	4990	4990	4990	4990	0
175	20231123	172300	9990	4990	4990	4990	4990	0
176	20231123	172200	9990	4990	4990	4990	4990	0
177	20231123	172100	9990	4990	4990	4990	4990	0
178	20231123	172000	9990	4990	4990	4990	4990	0
179	20231123	171900	9990	4990	4990	4990	4990	0
180	20231123	171800	9990	4990	4990	4990	4990	0
181	20231123	171700	9990	4990	4990	4990	4990	0
182	20231123	171600	9990	4990	4990	4990	4990	1
183	20231123	171500	9990	4990	4990	4990	4990	0
184	20231123	171400	9990	4990	4990	4990	4990	0
185	20231123	171300	9990	4990	4990	4990	4990	0
186	20231123	171200	9990	4990	4990	4990	4990	0
187	20231123	171100	9990	4990	4990	4990	4990	0
188	20231123	171000	9990	4990	4990	4990	4990	0
189	20231123	170900	9990	4990	4990	4990	4990	0
190	20231123	170800	9990	4990	4990	4990	4990	0
191	20231123	170700	9990	4990	4990	4990	4990	0
192	20231123	170600	9990	4990	4990	4990	4990	0
193	20231123	170500	9990	4990	4990	4990	4990	0
194	20231123	170400	9990	4990	4990	4990	4990	0
195	20231123	170300	9990	4990	4990	4990	4990	0
196	20231123	170200	9990	4990	4990	4990	4990	0
197	20231123	170100	9990	4990	4990	4990	4990	0
198	20231123	170000	9990	4990	4990	4990	4990	0
199	20231123	165900	9990	4990	4990	4990	4990	0
200	20231123	165800	9990	4990	4990	4990	4990	0
201	20231123	165700	9990	4990	4990	4990	4990	0
202	20231123	165600	9990	4990	4990	4990	4990	0
203	20231123	165500	9990	4990	4990	4990	4990	0
204	20231123	165400	9990	4990	4990	4990	4990	0
205	20231123	165300	9990	4990	4990	4990	4990	0
206	20231123	165200	9990	4990	4990	4990	4990	0
207	20231123	165100	9990	4990	4990	4990	4990	0
208	20231123	165000	9990	4990	4990	4990	4990	0
209	20231123	164900	9990	4990	4990	4990	4990	0
210	20231123	164800	9990	4990	4990	4990	4990	0
211	20231123	164700	9990	4990	4990	4990	4990	0
212	20231123	164600	9990	4990	4990	4990	4990	1
213	20231123	164500	9990	4990	4990	4990	4990	0
214	20231123	164400	9990	4990	4990	4990	4990	0
215	20231123	164300	9990	4990	4990	4990	4990	0
216	20231123	164200	9990	4990	4990	4990	4990	0
217	20231123	164100	9990	4990	4990	4990	4990	0
218	20231123	164000	9990	4990	4990	4990	4990	0
219	20231123	163900	9990	4990	4990	4990	4990	0
220	20231123	163800	9990	4990	4990	4990	4990	0
221	20231123	163700	9990	4990	4990	4990	4990	0
222	20231123	163600	9990	4990	4990	4990	4990	0
223	20231123	163500	9990	4990	4990	4990	4990	0
224	20231123	163400	9990	4990	4990	4990	4990	0
225	20231123	163300	9990	4990	4990	4990	4990	0
226	20231123	163200	9990	4990	4990	4990	4990	0
227	20231123	163100	9990	4990	4990	4990	4990	0
228	20231123	163000	9990	4990	4990	4990	4990	0
229	20231123	162900	9990	4990	4990	4990	4990	0
230	20231123	162800	9990	4990	4990	4990	4990	0
231	20231123	162700	9990	4990	4990	4990	4990	0
232	20231123	162600	9990	4990	4990	4990	4990	0
233	20231123	162500	9990	4990	4990	4990	4990	0
234	20231123	162400	9990	4990	4990	4990	4990	0
235	20231123	162300	9990	4990	4990	4990	4990	0
236	20231123	162200	9990	4990	4990	4990	4990	0
237	20231123	162100	9990	4990	4990	4990	4990	0
238	20231123	162000	9990	4990	4990	4990	4990	0
239	20231123	161900	9990	4990	4990	4990	4990	0
240	20231123	161800	9990	4990	4990	4990	4990	0
241	20231123	161700	9990	4990	4990	4990	4990	0
242	20231123	161600	9990	4990	4990	4990	4990	1
243	20231123	161500	9990	4990	4990	4990	4990	0
244	20231123	161400	9990	4990	4990	4990	4990	0
245	20231123	161300	9990	4990	4990	4990	4990	0
246	20231123	161200	9990	4990	4990	4990	4990	0
247	20231123	161100	9990	4990	4990	4990	4990	0
248	20231123	161000	9990	4990	4990	4990	4990	0
249	20231123	160900	9990	4990	4990	4990	4990	0
250	20231123	160800	9990	4990	4990	4990	4990	0
251	20231123	160700	9990	4990	4990	4990	4990	0
252	20231123	160600	9990	4990	4990	4990	4990	0
253	20231123	160500	9990	4990	4990	4990	4990	0
254	20231123	160400	9990	4990	4990	4990	4990	0
255	20231123	160300	9990	4990	4990	4990	4990	0
256	20231123	160200	9990	4990	4990	4990	4990	0
257	20231123	160100	9990	4990	4990	4990	4990	0
258	20231123	160000	9990	4990	4990	4990	4990	0
259	20231123	155900	9990	4990	4990	4990	4990	0
260	20231123	155800	9990	4990	4990	4990	4990	0
261	20231123	155700	9990	4990	4990	4990	4990	0
262	20231123	155600	9990	4990	4990	4990	4990	0
263	20231123	155500	9990	4990	4990	4990	4990	0
264	20231123	155400	9990	4990	4990	4990	4990	0
265	20231123	155300	9990	4990	4990	4990	4990	0
266	20231123	155200	9990	4990	4990	4990	4990	0
267	20231123	155100	9990	4990	4990	4990	4990	0
268	20231123	155000	9990	4990	4990	4990	4990	0
269	20231123	154900	9990	4990	4990	4990	4990	0
270	20231123	154800	9990	4990	4990	4990	4990	0
271	20231123	154700	9990	4990	4990	4990	4990	0
272	20231123	154600	9990	4990	4990	4990	4990	1
273	20231123	154500	9990	4990	4990	4990	4990	0
274	20231123	154400	9990	4990	4990	4990	4990	0
275	20231123	154300	9990	4990	4990	4990	4990	0
276	20231123	154200	9990	4990	4990	4990	4990	0
277	20231123	154100	9990	4990	4990	4990	4990	0
278	20231123	154000	9990	4990	4990	4990	4990	0
279	20231123	153900	9990	4990	4990	4990	4990	0
280	20231123	153800	9990	4990	4990	4990	4990	0
281	20231123	153700	9990	4990	4990	4990	4990	0
282	20231123	153600	9990	4990	4990	4990	4990	0
283	20231123	153500	9990	4990	4990	4990	4990	0
284	20231123	153400	9990	4990	4990	4990	4990	0
285	20231123	153300	9990	4990	4990	4990	4990	0
286	20231123	153200	9990	4990	4990	4990	4990	0
287	20231123	153100	9990	4990	4990	4990	4990	0
288	20231123	153000	9990	4990	4990	4990	4990	0
289	20231123	152900	9990	4990	4990	4990	4990	0
290	20231123	152800	9990	4990	4990	4990	4990	0
291	20231123	152700	9990	4990	4990	4990	4990	0
292	20231123	152600	9990	4990	4990	4990	4990	0
293	20231123	152500	9990	4990	4990	4990	4990	0
294	20231123	152400	9990	4990	4990	4990	4990	0
295	20231123	152300	9990	4990	4990	4990	4990	0
296	20231123	152200	9990	4990	4990	4990	4990	0
297	20231123	152100	9990	4990	4990	4990	4990	0
298	20231123	152000	9990	4990	4990	4990	4990	0
299	20231123	151900	9990	4990	4990	4990	4990	0
300	20231123	151800	9990	4990	4990	4990	4990	0
301	20231123	151700	9990	4990	4990	4990	4990	0
302	20231123	151600	9990	4990	4990	4990	4990	0
303	20231123	151500	9990	4990	4990	4990	4990	0
304	20231123	151400	9990	4990	4990	4990	4990	0
305	20231123	151300	9990	4990	4990	4990	4990	0
306	20231123	151200	9990	4990	4990	4990	4990	0
307	20231123	151100	9990	4990	4990	4990	4990	0
308	20231123	151000	9990	4990	4990	4990	4990	0
309	20231123	150900	9990	4990	4990	4990	4990	0
310	20231123	150800	9990	4990	4990	4990	4990	0
311	20231123	150700	9990	4990	4990	4990	4990	0
312	20231123	150600	9990	4990	4990	4990	4990	0
313	20231123	150500	9990	4990	4990	4990	4990	0
314	20231123	150400	9990	4990	4990	4990	4990	0
315	20231123	150300	9990	4990	4990	4990	4990	0
316	20231123	150200	9990	4990	4990	4990	4990	0
317	20231123	150100	9990	4990	4990	4990	4990	0
318	20231123	150000	9990	4990	4990	4990	4990	0
319	20231123	145900	9990	4990	4990	4990	4990	0
320	20231123	145800	9990	4990	4990	4990	4990	0
321	20231123	145700	9990	4990	4990	4990	4990	0
322	20231123	145600	9990	4990	4990	4990	4990	0
323	20231123	145500	9990	4990	4990	4990	4990	0
324	20231123	145400	9990	4990	4990	4990	4990	0
325	20231123	145300	9990	4990	4990	4990	4990	0
326	20231123	145200	9990	4990	4990	4990	4990	0
327	20231123	145100	9990	4990	4990	4990	4990	0
328	20231123	145000	9990	4990	4990	4990	4990	0
329	20231123	144900	9990	4990	4990	4990	4990	0
330	20231123	144800	9990	4990	4990	4990	4990	0
331	20231123	144700	9990	4990	4990	4990	4990	0
332	20231123	144600	9990	4990	4990	4990	4990	0
333	20231123	144500	9990	4990	4990	4990	4990	0
334	20231123	144400	9990	4990	4990	4990	4990	0
335	20231123	144300	9990	4990	4990	4990	4990	0
336	20231123	144200	9990	4990	4990	4990	4990	0
337	20231123	144100	9990	4990	4990	4990	4990	0
338	20231123	144000	9990	4990	4990	4990	4990	0
339	20231123	143900	9990	4990	4990	4990	4990	0
340	20231123	143800	9990	4990	4990	4990	4990	0
341	20231123	143700	9990	4990	4990	4990	4990	0
342	20231123	143600	9990	4990	4990	4990	4990	0
343	20231123	143500	9990	4990	4990	4990	4990	0
344	20231123	143400	9990	4990	4990	4990	4990	0
345	20231123	143300	9990	4990	4990	4990	4990	0
346	20231123	143200	9990	4990	4990	4990	4990	0
347	20231123	143100	9990	4990	4990	4990	4990	0
348	20231123	143000	9990	4990	4990	4990	4990	0
349	20231123	142900	9990	4990	4990	4990	4990	0
350	20231123	142800	9990	4990	4990	4990	4990	0
351	20231123	142700	9990	4990	4990	4990	4990	0
352	20231123	142600	9990	4990	4990	4990	4990	0
353	20231123	142500	9990	4990	4990	4990	4990	0
354	20231123	142400	9990	4990	4990	4990	4990	0
355	20231123	142300	9990	4990	4990	4990	4990	0
356	20231123	142200	9990	4990	4990	4990	4990	0
357	20231123	142100	9990	4990	4990	4990	4990	0
358	20231123	142000	9990	4990	4990	4990	4990	0
359	20231123	141900	9990	4990	4990	4990	4990	0
360	20231123	141800	9990	4990	4990	4990	4990	0
361	20231123	141700	9990	4990	4990	4990	4990	0
362	20231123	141600	9990	4990	4990	4990	4990	0
363	20231123	141500	9990	4990	4990	4990	4990	0
364	20231123	141400	9990	4990	4990	4990	4990	0
365	20231123	141300	9990	4990	4990	4990	4990	0
366	20231123	141200	9990	4990	4990	4990	4990	0
367	20231123	141100	9990	4990	4990	4990	4990	0
368	20231123	141000	9990	4990	4990	4990	4990	0
369	20231123	140900	9990	4990	4990	4990	4990	0
370	20231123	140800	9990	4990	4990	4990	4990	0
371	20231123	140700	9990	4990	4990	4990	4990	0
372	20231123	140600	9990	4990	4990	4990	4990	0
373	20231123	140500	9990	4990	4990	4990	4990	0
374	20231123	140400	9990	4990	4990	4990	4990	0
375	20231123	140300	9990	4990	4990	4990	4990	0
376	20231123	140200	9990	4990	4990	4990	4990	0
377	20231123	140100	9990	4990	4990	4990	4990	0
378	20231123	140000	9990	4990	4990	4990	4990	0
379	20231123	135900	9990	4990	4990	4990	4990	0
380	20231123	135800	9990	4990	4990	4990	4990	0
381	20231123	135700	9990	4990	4990	4990	4990	0
382	20231123	135600	9990	4990	4990	4990	4990	0
383	20231123	135500	9990	4990	4990	4990	4990	0
384	20231123	135400	9990	4990	4990	4990	4990	0
385	20231123	135300	9990	4990	4990	4990	4990	0
386	20231123	135200	9990	4990	4990	4990	4990	0
387	20231123	135100	9990	4990	4990	4990	4990	0
388	20231123	135000	9990	4990	4990	4990	4990	0
389	20231123	134900	9990	4990	4990	4990	4990	0
390	20231123	134800	9990	4990	4990	4990	4990	0
391	20231123	134700	9990	4990	4990	4990	4990	0
392	20231123	134600	9990	4990	4990	4990	4990	0
393	20231123	134500	9990	4990	4990	4990	4990	0
394	20231123	134400	9990	4990	4990	4990	4990	0
395	20231123	134300	9990	4990	4990	4990	4990	0
396	20231123	134200	9990	4990	4990	4990	4990	0
397	20231123	134100	9990	4990	4990	4990	4990	0
398	20231123	134000	9990	4990	4990	4990	4990	0
399	20231123	133900	9990	4990	4990	4990	4990	0
400	20231123	133800	9990	4990	4990	4990	4990	0
401	20231123	133700	9990	4990	4990	4990	4990	0
402	20231123	133600	9990	4990	4990	4990	4990	0
403	20231123	133500	9990	4990	4990	4990	4990	0
404	20231123	133400	9990	4990	4990	4990	4990	0
405	20231123	133300	9990	4990	4990	4990	4990	0
406	20231123	133200	9990	4990	4990	4990	4990	0
407	20231123	133100	9990	4990	4990	4990	4990	0
408	20231123	133000	9990	4990	4990	4990	4990	0
409	20231123	132900	9990	4990	4990	4990	4990	0
410	20231123	132800	9990	4990	4990	4990	4990	0
411	20231123	132700	9990	4990	4990	4990	4990	0
412	20231123	132600	9990	4990	4990	4990	4990	0
413	20231123	132500	9990	4990	4990	4990	4990	0
414	20231123	132400	9990	4990	4990	4990	4990	0
415	20231123	132300	9990	4990	4990	4990	4990	0
416	20231123	132200	9990	4990	4990	4990	4990	0
417	20231123	132100	9990	4990	4990	4990	4990	0
418	20231123	132000	9990	4990	4990	4990	4990	0
419	20231123	131900	9990	4990	4990	4990	4990	0
420	20231123	131800	9990	4990	4990	4990	4990	0
421	20231123	131700	9990	4990	4990	4990	4990	0
422	20231123	131600	9990	4990	4990	4990	4990	0
423	20231123	131500	9990	4990	4990	4990	4990	0
424	20231123	131400	9990	4990	4990	4990	4990	0
425	20231123	131300	9990	4990	4990	4990	4990	0
426	20231123	131200	9990	4990	4990	4990	4990	0
427	20231123	131100	9990	4990	4990	4990	4990	0
428	20231123	131000	9990	4990	4990	4990	4990	0
429	20231123	130900	9990	4990	4990	4990	4990	0
430	20231123	130800	9990	4990	4990	4990	4990	0
431	20231123	130700	9990	4990	4990	4990	4990	0
432	20231123	130600	9990	4990	4990	4990	4990	0
433	20231123	130500	9990	4990	4990	4990	4990	0
434	20231123	130400	9990	4990	4990	4990	4990	0
435	20231123	130300	9990	4990	4990	4990	4990	0
436	20231123	130200	9990	4990	4990	4990	4990	0
437	20231123	130100	9990	4990	4990	4990	4990	0
438	20231123	130000	9990	4990	4990	4990	4990	0
439	20231123	125900	9990	4990	4990	4990	4990	0
440	20231123	125800	9990	4990	4990	4990	4990	0
441	20231123	125700	9990	4990	4990	4990	4990	0
442	20231123	125600	9990	4990	4990	4990	4990	0
443	20231123	125500	9990	4990	4990	4990	4990	0
444	20231123	125400	9990	4990	4990	4990	4990	0
445	20231123	125300	9990	4990	4990	4990	4990	0
446	20231123	125200	9990	4990	4990	4990	4990	0
447	20231123	125100	9990	4990	4990	4990	4990	0
448	20231123	125000	9990	4990	4990	4990	4990	0
449	20231123	124900	9990	4990	4990	4990	4990	0
450	20231123	124800	9990	4990	4990	4990	4990	0
451	20231123	124700	9990	4990	4990	4990	4990	0
452	20231123	124600	9990	4990	4990	4990	4990	0
453	20231123	124500	9990	4990	4990	4990	4990	0
454	20231123	124400	9990	4990	4990	4990	4990	0
455	20231123	124300	9990	4990	4990	4990	4990	0
456	20231123	124200	9990	4990	4990	4990	4990	0
457	20231123	124100	9990	4990	4990	4990	4990	0
458	20231123	124000	9990	4990	4990	4990	4990	0
459	20231123	123900	9990	4990	4990	4990	4990	0
460	20231123	123800	9990	4990	4990	4990	4990	0
461	20231123	123700	9990	4990	4990	4990	4990	0
462	20231123	123600	9990	4990	4990	4990	4990	0
463	20231123	123500	9990	4990	4990	4990	4990	0
464	20231123	123400	9990	4990	4990	4990	4990	0
465	20231123	123300	9990	4990	4990	4990	4990	0
466	20231123	123200	9990	4990	4990	4990	4990	0
467	20231123	123100	9990	4990	4990	4990	4990	0
468	20231123	123000	9990	4990	4990	4990	4990	0
469	20231123	122900	9990	4990	4990	4990	4990	0
470	20231123	122800	9990	4990	4990	4990	4990	0
471	20231123	122700	9990	4990	4990	4990	4990	0
472	20231123	122600	9990	4990	4990	4990	4990	0
473	20231123	122500	9990	4990	4990	4990	4990	0
474	20231123	122400	9990	4990	4990	4990	4990	0
475	20231123	122300	9990	4990	4990	4990	4990	0
476	20231123	122200	9990	4990	4990	4990	4990	0
477	20231123	122100	9990	4990	4990	4990	4990	0
478	20231123	122000	9990	4990	4990	4990	4990	0
479	20231123	121900	9990	4990	4990	4990	4990	0
480	20231123	121800	9990	4990	4990	4990	4990	0
481	20231123	121700	9990	4990	4990	4990	4990	0
482	20231123	121600	9990	4990	4990	4990	4990	0
483	20231123	121500	9990	4990	4990	4990	4990	0
484	20231123	121400	9990	4990	4990	4990	4990	0
485	20231123	121300	9990	4990	4990	4990	4990	0
486	20231123	121200	9990	4990	4990	4990	4990	0
487	20231123	121100	9990	4990	4990	4990	4990	0
488	20231123	121000	9990	4990	4990	4990	4990	0
489	20231123	120900	9990	4990	4990	4990	4990	0
490	20231123	120800	9990	4990	4990	4990	4990	0
491	20231123	120700	9990	4990	4990	4990	4990	0
492	20231123	120600	9990	4990	4990	4990	4990	0
493	20231123	120500	9990	4990	4990	4990	4990	0
494	20231123	120400	9990	4990	4990	4990	4990	0
495	20231123	120300	9990	4990	4990	4990	4990	0
496	20231123	120200	9990	4990	4990	4990	4990	0
497	20231123	120100	9990	4990	4990	4990	4990	0
498	20231123	120000	9990	4990	4990	4990	4990	0
499	20231123	115900	9990	4990	4990	4990	4990	0
500	20231123	115800	9990	4990	4990	4990	4990	0
501	20231123	115700	9990	4990	4990	4990	4990	0
502	20231123	115600	9990	4990	4990	4990	4990	0
503	20231123	115500	9990	4990	4990	4990	4990	0
504	20231123	115400	9990	4990	4990	4990	4990	0
505	20231123	115300	9990	4990	4990	4990	4990	0
506	20231123	115200	9990	4990	4990	4990	4990	0
507	20231123	115100	9990	4990	4990	4990	4990	0
508	20231123	115000	9990	4990	4990	4990	4990	0
509	20231123	114900	9990	4990	4990	4990	4990	0
510	20231123	114800	9990	4990	4990	4990	4990	0
511	20231123	114700	9990	4990	4990	4990	4990	0
512	20231123	114600	9990	4990	4990	4990	4990	0
513	20231123	114500	9990	4990	4990	4990	4990	0
514	20231123	114400	9990	4990	4990	4990	4990	0
515	20231123	114300	9990	4990	4990	4990	4990	0
516	20231123	114200	9990	4990	4990	4990	4990	0
517	20231123	114100	9990	4990	4990	4990	4990	0
518	20231123	114000	9990	4990	4990	4990	4990	0
519	20231123	113900	9990	4990	4990	4990	4990	0
520	20231123	113800	9990	4990	4990	4990	4990	0
521	20231123	113700	9990	4990	4990	4990	4990	0
522	20231123	113600	9990	4990	4990	4990	4990	0
523	20231123	113500	9990	4990	4990	4990	4990	0
524	20231123	113400	9990	4990	4990	4990	4990	0
525	20231123	113300	9990	4990	4990	4990	4990	0
526	20231123	113200	9990	4990	4990	4990	4990	0
527	20231123	113100	9990	4990	4990	4990	4990	0
528	20231123	113000	9990	4990	4990	4990	4990	0
529	20231123	112900	9990	4990	4990	4990	4990	0
530	20231123	112800	9990	4990	4990	4990	4990	0
531	20231123	112700	9990	4990	4990	4990	4990	0
532	20231123	112600	9990	4990	4990	4990	4990	0
533	20231123	112500	9990	4990	4990	4990	4990	0
534	20231123	112400	9990	4990	4990	4990	4990	0
535	20231123	112300	9990	4990	4990	4990	4990	0
536	20231123	112200	9990	4990	4990	4990	4990	0
537	20231123	112100	9990	4990	4990	4990	4990	0
538	20231123	112000	9990	4990	4990	4990	4990	0
539	20231123	111900	9990	4990	4990	4990	4990	0
540	20231123	111800	9990	4990	4990	4990	4990	0
541	20231123	111700	9990	4990	4990	4990	4990	0
542	20231123	111600	9990	4990	4990	4990	4990	0
543	20231123	111500	9990	4990	4990	4990	4990	0
544	20231123	111400	9990	4990	4990	4990	4990	0
545	20231123	111300	9990	4990	4990	4990	4990	0
546	20231123	111200	9990	4990	4990	4990	4990	0
547	20231123	111100	9990	4990	4990	4990	4990	0
548	20231123	111000	9990	4990	4990	4990	4990	0
549	20231123	110900	9990	4990	4990	4990	4990	0
550	20231123	110800	9990	4990	4990	4990	4990	0
551	20231123	110700	9990	4990	4990	4990	4990	0
552	20231123	110600	9990	4990	4990	4990	4990	0
553	20231123	110500	9990	4990	4990	4990	4990	0
554	20231123	110400	9990	4990	4990	4990	4990	0
555	20231123	110300	9990	4990	4990	4990	4990	0
556	20231123	110200	9990	4990	4990	4990	4990	0
557	20231123	110100	9990	4990	4990	4990	4990	0
558	20231123	110000	9990	4990	4990	4990	4990	0
559	20231123	105900	9990	4990	4990	4990	4990	0
560	20231123	105800	9990	4990	4990	4990	4990	0
561	20231123	105700	9990	4990	4990	4990	4990	0
562	20231123	105600	9990	4990	4990	4990	4990	0
563	20231123	105500	9990	4990	4990	4990	4990	1
564	20231123	105400	5000	5000	5000	5000	5000	0
565	20231123	105300	5000	5000	5000	5000	5000	0
566	20231123	105200	5000	5000	5000	5000	5000	0
567	20231123	105100	5000	5000	5000	5000	5000	0
568	20231123	105000	5000	5000	5000	5000	5000	0
569	20231123	104900	5000	5000	5000	5000	5000	0
570	20231123	104800	5000	5000	5000	5000	5000	0
571	20231123	104700	5000	5000	5000	5000	5000	0
572	20231123	104600	5000	5000	5000	5000	5000	0
573	20231123	104500	5000	5000	5000	5000	5000	0
574	20231123	104400	5000	5000	5000	5000	5000	0
575	20231123	104300	5000	5000	5000	5000	5000	0
576	20231123	104200	5000	5000	5000	5000	5000	0
577	20231123	104100	5000	5000	5000	5000	5000	0
578	20231123	104000	5000	5000	5000	5000	5000	0
579	20231123	103900	5000	5000	5000	5000	5000	0
580	20231123	103800	5000	5000	5000	5000	5000	0
581	20231123	103700	5000	5000	5000	5000	5000	0
582	20231123	103600	5000	5000	5000	5000	5000	0
583	20231123	103500	5000	5000	5000	5000	5000	0
584	20231123	103400	5000	5000	5000	5000	5000	0
585	20231123	103300	5000	5000	5000	5000	5000	0
586	20231123	103200	5000	5000	5000	5000	5000	0
587	20231123	103100	5000	5000	5000	5000	5000	0
588	20231123	103000	5000	5000	5000	5000	5000	0
589	20231123	102900	5000	5000	5000	5000	5000	0
590	20231123	102800	5000	5000	5000	5000	5000	0
591	20231123	102700	5000	5000	5000	5000	5000	0
592	20231123	102600	5000	5000	5000	5000	5000	0
593	20231123	102500	5000	5000	5000	5000	5000	0
594	20231123	102400	5000	5000	5000	5000	5000	0
595	20231123	102300	5000	5000	5000	5000	5000	0
596	20231123	102200	5000	5000	5000	5000	5000	0
597	20231123	102100	5000	5000	5000	5000	5000	0
598	20231123	102000	5000	5000	5000	5000	5000	0
599	20231123	101900	5000	5000	5000	5000	5000	0
600	20231123	101800	5000	5000	5000	5000	5000	0
601	20231123	101700	5000	5000	5000	5000	5000	0
602	20231123	101600	5000	5000	5000	5000	5000	0
603	20231123	101500	5000	5000	5000	5000	5000	0
604	20231123	101400	5000	5000	5000	5000	5000	0
605	20231123	101300	5000	5000	5000	5000	5000	0
606	20231123	101200	5000	5000	5000	5000	5000	0
607	20231123	101100	5000	5000	5000	5000	5000	0
608	20231123	101000	5000	5000	5000	5000	5000	0
609	20231123	100900	5000	5000	5000	5000	5000	0
610	20231123	100800	5000	5000	5000	5000	5000	0
611	20231123	100700	5000	5000	5000	5000	5000	0
612	20231123	100600	5000	5000	5000	5000	5000	0
613	20231123	100500	5000	5000	5000	5000	5000	0
614	20231123	100400	5000	5000	5000	5000	5000	0
615	20231123	100300	5000	5000	5000	5000	5000	0
616	20231123	100200	5000	5000	5000	5000	5000	0
617	20231123	100100	5000	5000	5000	5000	5000	0
618	20231123	100000	5000	5000	5000	5000	5000	0
619	20231123	095900	5000	5000	5000	5000	5000	0
620	20231123	095800	5000	5000	5000	5000	5000	0
621	20231123	095700	5000	5000	5000	5000	5000	0
622	20231123	095600	5000	5000	5000	5000	5000	0
623	20231123	095500	5000	5000	5000	5000	5000	0
624	20231123	095400	5000	5000	5000	5000	5000	0
625	20231123	095300	5000	5000	5000	5000	5000	0
626	20231123	095200	5000	5000	5000	5000	5000	0
627	20231123	095100	5000	5000	5000	5000	5000	0
628	20231123	095000	5000	5000	5000	5000	5000	0
629	20231123	094900	5000	5000	5000	5000	5000	0
630	20231123	094800	5000	5000	5000	5000	5000	0
631	20231123	094700	5000	5000	5000	5000	5000	0
632	20231123	094600	5000	5000	5000	5000	5000	0
633	20231123	094500	5000	5000	5000	5000	5000	0
634	20231123	094400	5000	5000	5000	5000	5000	0
635	20231123	094300	5000	5000	5000	5000	5000	0
636	20231123	094200	5000	5000	5000	5000	5000	0
637	20231123	094100	5000	5000	5000	5000	5000	0
638	20231123	094000	5000	5000	5000	5000	5000	0
639	20231123	093900	5000	5000	5000	5000	5000	0
640	20231123	093800	5000	5000	5000	5000	5000	0
641	20231123	093700	5000	5000	5000	5000	5000	0
642	20231123	093600	5000	5000	5000	5000	5000	0
643	20231123	093500	5000	5000	5000	5000	5000	0
644	20231123	093400	5000	5000	5000	5000	5000	0
645	20231123	093300	5000	5000	5000	5000	5000	0
646	20231123	093200	5000	5000	5000	5000	5000	0
647	20231123	093100	5000	5000	5000	5000	5000	0
648	20231123	093000	5000	5000	5000	5000	5000	0
649	20231123	092900	5000	5000	5000	5000	5000	0
650	20231123	092800	5000	5000	5000	5000	5000	0
651	20231123	092700	5000	5000	5000	5000	5000	0
652	20231123	092600	5000	5000	5000	5000	5000	0
653	20231123	092500	5000	5000	5000	5000	5000	0
654	20231123	092400	5000	5000	5000	5000	5000	0
655	20231123	092300	5000	5000	5000	5000	5000	0
656	20231123	092200	5000	5000	5000	5000	5000	0
657	20231123	092100	5000	5000	5000	5000	5000	0
658	20231123	092000	5000	5000	5000	5000	5000	0
659	20231123	091900	5000	5000	5000	5000	5000	0
660	20231123	091800	5000	5000	5000	5000	5000	0
661	20231123	091700	5000	5000	5000	5000	5000	0
662	20231123	091600	5000	5000	5000	5000	5000	0
663	20231123	091500	5000	5000	5000	5000	5000	0
664	20231123	091400	5000	5000	5000	5000	5000	0
665	20231123	091300	5000	5000	5000	5000	5000	0
666	20231123	091200	5000	5000	5000	5000	5000	0
667	20231123	091100	5000	5000	5000	5000	5000	0
668	20231123	091000	5000	5000	5000	5000	5000	0
669	20231123	090900	5000	5000	5000	5000	5000	0
670	20231123	090800	5000	5000	5000	5000	5000	0
671	20231123	090700	5000	5000	5000	5000	5000	0
672	20231123	090600	5000	5000	5000	5000	5000	0
673	20231123	090500	5000	5000	5000	5000	5000	0
674	20231123	090400	5000	5000	5000	5000	5000	0
675	20231123	090300	5000	5000	5000	5000	5000	0
676	20231123	090200	5000	5000	5000	5000	5000	0
677	20231123	090100	5000	5000	5000	5000	5000	0
678	20231123	090000	5000	5000	5000	5000	5000	1