KissMeData/086460/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	195400	310320	5480	5000	5480	5000	7
3	20231124	195300	310320	5480	5480	5480	5480	0
4	20231124	195200	310320	5480	5480	5480	5480	0
5	20231124	195100	310320	5480	5480	5480	5480	0
6	20231124	195000	310320	5480	5480	5480	5480	0
7	20231124	194900	310320	5480	5480	5480	5480	0
8	20231124	194800	310320	5480	5480	5480	5480	0
9	20231124	194700	310320	5480	5480	5480	5480	0
10	20231124	194600	310320	5480	5480	5480	5480	0
11	20231124	194500	310320	5480	5480	5480	5480	0
12	20231124	194400	310320	5480	5480	5480	5480	0
13	20231124	194300	310320	5480	5480	5480	5480	0
14	20231124	194200	310320	5480	5480	5480	5480	0
15	20231124	194100	310320	5480	5480	5480	5480	0
16	20231124	194000	310320	5480	5480	5480	5480	0
17	20231124	193900	310320	5480	5480	5480	5480	0
18	20231124	193800	310320	5480	5480	5480	5480	0
19	20231124	193700	310320	5480	5480	5480	5480	0
20	20231124	193600	310320	5480	5480	5480	5480	0
21	20231124	193500	310320	5480	5480	5480	5480	0
22	20231124	193400	310320	5480	5480	5480	5480	0
23	20231124	193300	310320	5480	5480	5480	5480	0
24	20231124	193200	310320	5480	5480	5480	5480	0
25	20231124	193100	310320	5480	5480	5480	5480	0
26	20231124	193000	310320	5480	5480	5480	5480	0
27	20231124	192900	310320	5480	5480	5480	5480	0
28	20231124	192800	310320	5480	5480	5480	5480	0
29	20231124	192700	310320	5480	5480	5480	5480	0
30	20231124	192600	310320	5480	5480	5480	5480	0
31	20231124	192500	310320	5480	5480	5480	5480	0
32	20231124	192400	310320	5480	5000	5480	5000	7
33	20231124	192300	310320	5480	5480	5480	5480	0
34	20231124	192200	310320	5480	5480	5480	5480	0
35	20231124	192100	310320	5480	5480	5480	5480	0
36	20231124	192000	310320	5480	5480	5480	5480	0
37	20231124	191900	310320	5480	5480	5480	5480	0
38	20231124	191800	310320	5480	5480	5480	5480	0
39	20231124	191700	310320	5480	5480	5480	5480	0
40	20231124	191600	310320	5480	5480	5480	5480	0
41	20231124	191500	310320	5480	5480	5480	5480	0
42	20231124	191400	310320	5480	5480	5480	5480	0
43	20231124	191300	310320	5480	5480	5480	5480	0
44	20231124	191200	310320	5480	5480	5480	5480	0
45	20231124	191100	310320	5480	5480	5480	5480	0
46	20231124	191000	310320	5480	5480	5480	5480	0
47	20231124	190900	310320	5480	5480	5480	5480	0
48	20231124	190800	310320	5480	5480	5480	5480	0
49	20231124	190700	310320	5480	5480	5480	5480	0
50	20231124	190600	310320	5480	5480	5480	5480	0
51	20231124	190500	310320	5480	5480	5480	5480	0
52	20231124	190400	310320	5480	5480	5480	5480	0
53	20231124	190300	310320	5480	5480	5480	5480	0
54	20231124	190200	310320	5480	5480	5480	5480	0
55	20231124	190100	310320	5480	5480	5480	5480	0
56	20231124	190000	310320	5480	5480	5480	5480	0
57	20231124	185900	310320	5480	5480	5480	5480	0
58	20231124	185800	310320	5480	5480	5480	5480	0
59	20231124	185700	310320	5480	5480	5480	5480	0
60	20231124	185600	310320	5480	5480	5480	5480	0
61	20231124	185500	310320	5480	5480	5480	5480	0
62	20231124	185400	310320	5480	5000	5480	5000	7
63	20231124	185300	310320	5480	5480	5480	5480	0
64	20231124	185200	310320	5480	5480	5480	5480	0
65	20231124	185100	310320	5480	5480	5480	5480	0
66	20231124	185000	310320	5480	5480	5480	5480	0
67	20231124	184900	310320	5480	5480	5480	5480	0
68	20231124	184800	310320	5480	5480	5480	5480	0
69	20231124	184700	310320	5480	5480	5480	5480	0
70	20231124	184600	310320	5480	5480	5480	5480	0
71	20231124	184500	310320	5480	5480	5480	5480	0
72	20231124	184400	310320	5480	5480	5480	5480	0
73	20231124	184300	310320	5480	5480	5480	5480	0
74	20231124	184200	310320	5480	5480	5480	5480	0
75	20231124	184100	310320	5480	5480	5480	5480	0
76	20231124	184000	310320	5480	5480	5480	5480	0
77	20231124	183900	310320	5480	5480	5480	5480	0
78	20231124	183800	310320	5480	5480	5480	5480	0
79	20231124	183700	310320	5480	5480	5480	5480	0
80	20231124	183600	310320	5480	5480	5480	5480	0
81	20231124	183500	310320	5480	5480	5480	5480	0
82	20231124	183400	310320	5480	5480	5480	5480	0
83	20231124	183300	310320	5480	5480	5480	5480	0
84	20231124	183200	310320	5480	5480	5480	5480	0
85	20231124	183100	310320	5480	5480	5480	5480	0
86	20231124	183000	310320	5480	5480	5480	5480	0
87	20231124	182900	310320	5480	5480	5480	5480	0
88	20231124	182800	310320	5480	5480	5480	5480	0
89	20231124	182700	310320	5480	5480	5480	5480	0
90	20231124	182600	310320	5480	5480	5480	5480	0
91	20231124	182500	310320	5480	5480	5480	5480	0
92	20231124	182400	310320	5480	5000	5480	5000	7
93	20231124	182300	310320	5480	5480	5480	5480	0
94	20231124	182200	310320	5480	5480	5480	5480	0
95	20231124	182100	310320	5480	5480	5480	5480	0
96	20231124	182000	310320	5480	5480	5480	5480	0
97	20231124	181900	310320	5480	5480	5480	5480	0
98	20231124	181800	310320	5480	5480	5480	5480	0
99	20231124	181700	310320	5480	5480	5480	5480	0
100	20231124	181600	310320	5480	5480	5480	5480	0
101	20231124	181500	310320	5480	5480	5480	5480	0
102	20231124	181400	310320	5480	5480	5480	5480	0
103	20231124	181300	310320	5480	5480	5480	5480	0
104	20231124	181200	310320	5480	5480	5480	5480	0
105	20231124	181100	310320	5480	5480	5480	5480	0
106	20231124	181000	310320	5480	5480	5480	5480	0
107	20231124	180900	310320	5480	5480	5480	5480	0
108	20231124	180800	310320	5480	5480	5480	5480	0
109	20231124	180700	310320	5480	5480	5480	5480	0
110	20231124	180600	310320	5480	5480	5480	5480	0
111	20231124	180500	310320	5480	5480	5480	5480	0
112	20231124	180400	310320	5480	5480	5480	5480	0
113	20231124	180300	310320	5480	5480	5480	5480	0
114	20231124	180200	310320	5480	5480	5480	5480	0
115	20231124	180100	310320	5480	5480	5480	5480	0
116	20231124	180000	310320	5480	5480	5480	5480	0
117	20231124	175900	310320	5480	5480	5480	5480	0
118	20231124	175800	310320	5480	5480	5480	5480	0
119	20231124	175700	310320	5480	5480	5480	5480	0
120	20231124	175600	310320	5480	5480	5480	5480	0
121	20231124	175500	310320	5480	5480	5480	5480	0
122	20231124	175400	310320	5480	5000	5480	5000	7
123	20231124	175300	310320	5480	5480	5480	5480	0
124	20231124	175200	310320	5480	5480	5480	5480	0
125	20231124	175100	310320	5480	5480	5480	5480	0
126	20231124	175000	310320	5480	5480	5480	5480	0
127	20231124	174900	310320	5480	5480	5480	5480	0
128	20231124	174800	310320	5480	5480	5480	5480	0
129	20231124	174700	310320	5480	5480	5480	5480	0
130	20231124	174600	310320	5480	5480	5480	5480	0
131	20231124	174500	310320	5480	5480	5480	5480	0
132	20231124	174400	310320	5480	5480	5480	5480	0
133	20231124	174300	310320	5480	5480	5480	5480	0
134	20231124	174200	310320	5480	5480	5480	5480	0
135	20231124	174100	310320	5480	5480	5480	5480	0
136	20231124	174000	310320	5480	5480	5480	5480	0
137	20231124	173900	310320	5480	5480	5480	5480	0
138	20231124	173800	310320	5480	5480	5480	5480	0
139	20231124	173700	310320	5480	5480	5480	5480	0
140	20231124	173600	310320	5480	5480	5480	5480	0
141	20231124	173500	310320	5480	5480	5480	5480	0
142	20231124	173400	310320	5480	5480	5480	5480	0
143	20231124	173300	310320	5480	5480	5480	5480	0
144	20231124	173200	310320	5480	5480	5480	5480	0
145	20231124	173100	310320	5480	5480	5480	5480	0
146	20231124	173000	310320	5480	5480	5480	5480	0
147	20231124	172900	310320	5480	5480	5480	5480	0
148	20231124	172800	310320	5480	5480	5480	5480	0
149	20231124	172700	310320	5480	5480	5480	5480	0
150	20231124	172600	310320	5480	5480	5480	5480	0
151	20231124	172500	310320	5480	5480	5480	5480	0
152	20231124	172400	310320	5480	5000	5480	5000	7
153	20231124	172300	310320	5480	5480	5480	5480	0
154	20231124	172200	310320	5480	5480	5480	5480	0
155	20231124	172100	310320	5480	5480	5480	5480	0
156	20231124	172000	310320	5480	5480	5480	5480	0
157	20231124	171900	310320	5480	5480	5480	5480	0
158	20231124	171800	310320	5480	5480	5480	5480	0
159	20231124	171700	310320	5480	5480	5480	5480	0
160	20231124	171600	310320	5480	5480	5480	5480	0
161	20231124	171500	310320	5480	5480	5480	5480	0
162	20231124	171400	310320	5480	5480	5480	5480	0
163	20231124	171300	310320	5480	5480	5480	5480	0
164	20231124	171200	310320	5480	5480	5480	5480	0
165	20231124	171100	310320	5480	5480	5480	5480	0
166	20231124	171000	310320	5480	5480	5480	5480	0
167	20231124	170900	310320	5480	5480	5480	5480	0
168	20231124	170800	310320	5480	5480	5480	5480	0
169	20231124	170700	310320	5480	5480	5480	5480	0
170	20231124	170600	310320	5480	5480	5480	5480	0
171	20231124	170500	310320	5480	5480	5480	5480	0
172	20231124	170400	310320	5480	5480	5480	5480	0
173	20231124	170300	310320	5480	5480	5480	5480	0
174	20231124	170200	310320	5480	5480	5480	5480	0
175	20231124	170100	310320	5480	5480	5480	5480	0
176	20231124	170000	310320	5480	5480	5480	5480	0
177	20231124	165900	310320	5480	5480	5480	5480	0
178	20231124	165800	310320	5480	5480	5480	5480	0
179	20231124	165700	310320	5480	5480	5480	5480	0
180	20231124	165600	310320	5480	5480	5480	5480	0
181	20231124	165500	310320	5480	5480	5480	5480	0
182	20231124	165400	310320	5480	5000	5480	5000	7
183	20231124	165300	310320	5480	5480	5480	5480	0
184	20231124	165200	310320	5480	5480	5480	5480	0
185	20231124	165100	310320	5480	5480	5480	5480	0
186	20231124	165000	310320	5480	5480	5480	5480	0
187	20231124	164900	310320	5480	5480	5480	5480	0
188	20231124	164800	310320	5480	5480	5480	5480	0
189	20231124	164700	310320	5480	5480	5480	5480	0
190	20231124	164600	310320	5480	5480	5480	5480	0
191	20231124	164500	310320	5480	5480	5480	5480	0
192	20231124	164400	310320	5480	5480	5480	5480	0
193	20231124	164300	310320	5480	5480	5480	5480	0
194	20231124	164200	310320	5480	5480	5480	5480	0
195	20231124	164100	310320	5480	5480	5480	5480	0
196	20231124	164000	310320	5480	5480	5480	5480	0
197	20231124	163900	310320	5480	5480	5480	5480	0
198	20231124	163800	310320	5480	5480	5480	5480	0
199	20231124	163700	310320	5480	5480	5480	5480	0
200	20231124	163600	310320	5480	5480	5480	5480	0
201	20231124	163500	310320	5480	5480	5480	5480	0
202	20231124	163400	310320	5480	5480	5480	5480	0
203	20231124	163300	310320	5480	5480	5480	5480	0
204	20231124	163200	310320	5480	5480	5480	5480	0
205	20231124	163100	310320	5480	5480	5480	5480	0
206	20231124	163000	310320	5480	5480	5480	5480	0
207	20231124	162900	310320	5480	5480	5480	5480	0
208	20231124	162800	310320	5480	5480	5480	5480	0
209	20231124	162700	310320	5480	5480	5480	5480	0
210	20231124	162600	310320	5480	5480	5480	5480	0
211	20231124	162500	310320	5480	5480	5480	5480	0
212	20231124	162400	310320	5480	5000	5480	5000	7
213	20231124	162300	310320	5480	5480	5480	5480	0
214	20231124	162200	310320	5480	5480	5480	5480	0
215	20231124	162100	310320	5480	5480	5480	5480	0
216	20231124	162000	310320	5480	5480	5480	5480	0
217	20231124	161900	310320	5480	5480	5480	5480	0
218	20231124	161800	310320	5480	5480	5480	5480	0
219	20231124	161700	310320	5480	5480	5480	5480	0
220	20231124	161600	310320	5480	5480	5480	5480	0
221	20231124	161500	310320	5480	5480	5480	5480	0
222	20231124	161400	310320	5480	5480	5480	5480	0
223	20231124	161300	310320	5480	5480	5480	5480	0
224	20231124	161200	310320	5480	5480	5480	5480	0
225	20231124	161100	310320	5480	5480	5480	5480	0
226	20231124	161000	310320	5480	5480	5480	5480	0
227	20231124	160900	310320	5480	5480	5480	5480	0
228	20231124	160800	310320	5480	5480	5480	5480	0
229	20231124	160700	310320	5480	5480	5480	5480	0
230	20231124	160600	310320	5480	5480	5480	5480	0
231	20231124	160500	310320	5480	5480	5480	5480	0
232	20231124	160400	310320	5480	5480	5480	5480	0
233	20231124	160300	310320	5480	5480	5480	5480	0
234	20231124	160200	310320	5480	5480	5480	5480	0
235	20231124	160100	310320	5480	5480	5480	5480	0
236	20231124	160000	310320	5480	5480	5480	5480	0
237	20231124	155900	310320	5480	5480	5480	5480	0
238	20231124	155800	310320	5480	5480	5480	5480	0
239	20231124	155700	310320	5480	5480	5480	5480	0
240	20231124	155600	310320	5480	5480	5480	5480	0
241	20231124	155500	310320	5480	5480	5480	5480	0
242	20231124	155400	310320	5480	5000	5480	5000	7
243	20231124	155300	310320	5480	5480	5480	5480	0
244	20231124	155200	310320	5480	5480	5480	5480	0
245	20231124	155100	310320	5480	5480	5480	5480	0
246	20231124	155000	310320	5480	5480	5480	5480	0
247	20231124	154900	310320	5480	5480	5480	5480	0
248	20231124	154800	310320	5480	5480	5480	5480	0
249	20231124	154700	310320	5480	5480	5480	5480	0
250	20231124	154600	310320	5480	5480	5480	5480	0
251	20231124	154500	310320	5480	5480	5480	5480	0
252	20231124	154400	310320	5480	5480	5480	5480	0
253	20231124	154300	310320	5480	5480	5480	5480	0
254	20231124	154200	310320	5480	5480	5480	5480	0
255	20231124	154100	310320	5480	5480	5480	5480	0
256	20231124	154000	310320	5480	5480	5480	5480	0
257	20231124	153900	310320	5480	5480	5480	5480	0
258	20231124	153800	310320	5480	5480	5480	5480	0
259	20231124	153700	310320	5480	5480	5480	5480	0
260	20231124	153600	310320	5480	5480	5480	5480	0
261	20231124	153500	310320	5480	5480	5480	5480	0
262	20231124	153400	310320	5480	5480	5480	5480	0
263	20231124	153300	310320	5480	5480	5480	5480	0
264	20231124	153200	310320	5480	5480	5480	5480	0
265	20231124	153100	310320	5480	5480	5480	5480	0
266	20231124	153000	310320	5480	5480	5480	5480	0
267	20231124	152900	310320	5480	5480	5480	5480	0
268	20231124	152800	310320	5480	5480	5480	5480	0
269	20231124	152700	310320	5480	5480	5480	5480	0
270	20231124	152600	310320	5480	5480	5480	5480	0
271	20231124	152500	310320	5480	5480	5480	5480	0
272	20231124	152400	310320	5480	5480	5480	5480	0
273	20231124	152300	310320	5480	5480	5480	5480	0
274	20231124	152200	310320	5480	5480	5480	5480	0
275	20231124	152100	310320	5480	5480	5480	5480	0
276	20231124	152000	310320	5480	5480	5480	5480	0
277	20231124	151900	310320	5480	5480	5480	5480	0
278	20231124	151800	310320	5480	5480	5480	5480	0
279	20231124	151700	310320	5480	5480	5480	5480	0
280	20231124	151600	310320	5480	5480	5480	5480	0
281	20231124	151500	310320	5480	5480	5480	5480	0
282	20231124	151400	310320	5480	5480	5480	5480	0
283	20231124	151300	310320	5480	5480	5480	5480	0
284	20231124	151200	310320	5480	5480	5480	5480	0
285	20231124	151100	310320	5480	5480	5480	5480	0
286	20231124	151000	310320	5480	5480	5480	5480	0
287	20231124	150900	310320	5480	5480	5480	5480	0
288	20231124	150800	310320	5480	5480	5480	5480	0
289	20231124	150700	310320	5480	5480	5480	5480	0
290	20231124	150600	310320	5480	5480	5480	5480	0
291	20231124	150500	310320	5480	5480	5480	5480	0
292	20231124	150400	310320	5480	5480	5480	5480	0
293	20231124	150300	310320	5480	5480	5480	5480	0
294	20231124	150200	310320	5480	5480	5480	5480	0
295	20231124	150100	310320	5480	5480	5480	5480	0
296	20231124	150000	310320	5480	5480	5480	5480	0
297	20231124	145900	310320	5480	5480	5480	5480	0
298	20231124	145800	310320	5480	5480	5480	5480	0
299	20231124	145700	310320	5480	5480	5480	5480	0
300	20231124	145600	310320	5480	5480	5480	5480	0
301	20231124	145500	310320	5480	5480	5480	5480	0
302	20231124	145400	310320	5480	5480	5480	5480	0
303	20231124	145300	310320	5480	5480	5480	5480	0
304	20231124	145200	310320	5480	5480	5480	5480	0
305	20231124	145100	310320	5480	5480	5480	5480	0
306	20231124	145000	310320	5480	5480	5480	5480	0
307	20231124	144900	310320	5480	5480	5480	5480	0
308	20231124	144800	310320	5480	5480	5480	5480	0
309	20231124	144700	310320	5480	5480	5480	5480	0
310	20231124	144600	310320	5480	5480	5480	5480	0
311	20231124	144500	310320	5480	5480	5480	5480	0
312	20231124	144400	310320	5480	5480	5480	5480	0
313	20231124	144300	310320	5480	5480	5480	5480	0
314	20231124	144200	310320	5480	5480	5480	5480	0
315	20231124	144100	310320	5480	5480	5480	5480	0
316	20231124	144000	310320	5480	5480	5480	5480	0
317	20231124	143900	310320	5480	5480	5480	5480	0
318	20231124	143800	310320	5480	5480	5480	5480	0
319	20231124	143700	310320	5480	5480	5480	5480	0
320	20231124	143600	310320	5480	5480	5480	5480	0
321	20231124	143500	310320	5480	5480	5480	5480	0
322	20231124	143400	310320	5480	5480	5480	5480	0
323	20231124	143300	310320	5480	5480	5480	5480	0
324	20231124	143200	310320	5480	5480	5480	5480	0
325	20231124	143100	310320	5480	5480	5480	5480	0
326	20231124	143000	310320	5480	5480	5480	5480	0
327	20231124	142900	310320	5480	5480	5480	5480	0
328	20231124	142800	310320	5480	5480	5480	5480	0
329	20231124	142700	310320	5480	5480	5480	5480	0
330	20231124	142600	310320	5480	5480	5480	5480	0
331	20231124	142500	310320	5480	5480	5480	5480	0
332	20231124	142400	310320	5480	5480	5480	5480	0
333	20231124	142300	310320	5480	5480	5480	5480	0
334	20231124	142200	310320	5480	5480	5480	5480	0
335	20231124	142100	310320	5480	5480	5480	5480	0
336	20231124	142000	310320	5480	5480	5480	5480	0
337	20231124	141900	310320	5480	5480	5480	5480	0
338	20231124	141800	310320	5480	5480	5480	5480	0
339	20231124	141700	310320	5480	5480	5480	5480	0
340	20231124	141600	310320	5480	5000	5480	5000	7
341	20231124	141500	274840	5000	5000	5000	5000	0
342	20231124	141400	274840	5000	5000	5000	5000	0
343	20231124	141300	274840	5000	5000	5000	5000	0
344	20231124	141200	274840	5000	5000	5000	5000	0
345	20231124	141100	274840	5000	5000	5000	5000	0
346	20231124	141000	274840	5000	5000	5000	5000	0
347	20231124	140900	274840	5000	5000	5000	5000	0
348	20231124	140800	274840	5000	5000	5000	5000	0
349	20231124	140700	274840	5000	5000	5000	5000	0
350	20231124	140600	274840	5000	5000	5000	5000	0
351	20231124	140500	274840	5000	5000	5000	5000	0
352	20231124	140400	274840	5000	5000	5000	5000	0
353	20231124	140300	274840	5000	5000	5000	5000	0
354	20231124	140200	274840	5000	5000	5000	5000	0
355	20231124	140100	274840	5000	5000	5000	5000	0
356	20231124	140000	274840	5000	5000	5000	5000	0
357	20231124	135900	274840	5000	5000	5000	5000	0
358	20231124	135800	274840	5000	5000	5000	5000	0
359	20231124	135700	274840	5000	5000	5000	5000	0
360	20231124	135600	274840	5000	5000	5000	5000	0
361	20231124	135500	274840	5000	5000	5000	5000	0
362	20231124	135400	274840	5000	5000	5000	5000	0
363	20231124	135300	274840	5000	5000	5000	5000	0
364	20231124	135200	274840	5000	5000	5000	5000	0
365	20231124	135100	274840	5000	5000	5000	5000	0
366	20231124	135000	274840	5000	5000	5000	5000	0
367	20231124	134900	274840	5000	5000	5000	5000	0
368	20231124	134800	274840	5000	5000	5000	5000	0
369	20231124	134700	274840	5000	5000	5000	5000	0
370	20231124	134600	274840	5000	5000	5000	5000	0
371	20231124	134500	274840	5000	5000	5000	5000	0
372	20231124	134400	274840	5000	5000	5000	5000	0
373	20231124	134300	274840	5000	5000	5000	5000	0
374	20231124	134200	274840	5000	5000	5000	5000	0
375	20231124	134100	274840	5000	5000	5000	5000	0
376	20231124	134000	274840	5000	5000	5000	5000	0
377	20231124	133900	274840	5000	5000	5000	5000	0
378	20231124	133800	274840	5000	5000	5000	5000	0
379	20231124	133700	274840	5000	5000	5000	5000	0
380	20231124	133600	274840	5000	5000	5000	5000	0
381	20231124	133500	274840	5000	5000	5000	5000	0
382	20231124	133400	274840	5000	5000	5000	5000	0
383	20231124	133300	274840	5000	5000	5000	5000	0
384	20231124	133200	274840	5000	5000	5000	5000	0
385	20231124	133100	274840	5000	5000	5000	5000	0
386	20231124	133000	274840	5000	5000	5000	5000	0
387	20231124	132900	274840	5000	5000	5000	5000	0
388	20231124	132800	274840	5000	5000	5000	5000	0
389	20231124	132700	274840	5000	5000	5000	5000	0
390	20231124	132600	274840	5000	5000	5000	5000	0
391	20231124	132500	274840	5000	5000	5000	5000	0
392	20231124	132400	274840	5000	5000	5000	5000	0
393	20231124	132300	274840	5000	5000	5000	5000	0
394	20231124	132200	274840	5000	5000	5000	5000	0
395	20231124	132100	274840	5000	5000	5000	5000	0
396	20231124	132000	274840	5000	5000	5000	5000	0
397	20231124	131900	274840	5000	5000	5000	5000	0
398	20231124	131800	274840	5000	5000	5000	5000	0
399	20231124	131700	274840	5000	5000	5000	5000	0
400	20231124	131600	274840	5000	5000	5000	5000	0
401	20231124	131500	274840	5000	5000	5000	5000	0
402	20231124	131400	274840	5000	5000	5000	5000	0
403	20231124	131300	274840	5000	5000	5000	5000	0
404	20231124	131200	274840	5000	5000	5000	5000	0
405	20231124	131100	274840	5000	5000	5000	5000	0
406	20231124	131000	274840	5000	5000	5000	5000	0
407	20231124	130900	274840	5000	5000	5000	5000	0
408	20231124	130800	274840	5000	5000	5000	5000	0
409	20231124	130700	274840	5000	5000	5000	5000	0
410	20231124	130600	274840	5000	5000	5000	5000	0
411	20231124	130500	274840	5000	5000	5000	5000	0
412	20231124	130400	274840	5000	5000	5000	5000	0
413	20231124	130300	274840	5000	5000	5000	5000	0
414	20231124	130200	274840	5000	5000	5000	5000	0
415	20231124	130100	274840	5000	5000	5000	5000	0
416	20231124	130000	274840	5000	5000	5000	5000	0
417	20231124	125900	274840	5000	5000	5000	5000	2
418	20231124	125800	264840	5000	5000	5000	5000	0
419	20231124	125700	264840	5000	5000	5000	5000	0
420	20231124	125600	264840	5000	5000	5000	5000	0
421	20231124	125500	264840	5000	5000	5000	5000	0
422	20231124	125400	264840	5000	5000	5000	5000	0
423	20231124	125300	264840	5000	5000	5000	5000	0
424	20231124	125200	264840	5000	5000	5000	5000	0
425	20231124	125100	264840	5000	5000	5000	5000	0
426	20231124	125000	264840	5000	5000	5000	5000	0
427	20231124	124900	264840	5000	5000	5000	5000	0
428	20231124	124800	264840	5000	5000	5000	5000	0
429	20231124	124700	264840	5000	5000	5000	5000	0
430	20231124	124600	264840	5000	5000	5000	5000	0
431	20231124	124500	264840	5000	5000	5000	5000	0
432	20231124	124400	264840	5000	5000	5000	5000	0
433	20231124	124300	264840	5000	5000	5000	5000	0
434	20231124	124200	264840	5000	5000	5000	5000	0
435	20231124	124100	264840	5000	5000	5000	5000	0
436	20231124	124000	264840	5000	5000	5000	5000	0
437	20231124	123900	264840	5000	5000	5000	5000	0
438	20231124	123800	264840	5000	5000	5000	5000	0
439	20231124	123700	264840	5000	5000	5000	5000	0
440	20231124	123600	264840	5000	5000	5000	5000	0
441	20231124	123500	264840	5000	5000	5000	5000	0
442	20231124	123400	264840	5000	5000	5000	5000	0
443	20231124	123300	264840	5000	5000	5000	5000	0
444	20231124	123200	264840	5000	5000	5000	5000	0
445	20231124	123100	264840	5000	5000	5000	5000	0
446	20231124	123000	264840	5000	5000	5000	5000	0
447	20231124	122900	264840	5000	5000	5000	5000	0
448	20231124	122800	264840	5000	5000	5000	5000	0
449	20231124	122700	264840	5000	5000	5000	5000	0
450	20231124	122600	264840	5000	5000	5000	5000	0
451	20231124	122500	264840	5000	5000	5000	5000	0
452	20231124	122400	264840	5000	5000	5000	5000	0
453	20231124	122300	264840	5000	5000	5000	5000	0
454	20231124	122200	264840	5000	5000	5000	5000	0
455	20231124	122100	264840	5000	5000	5000	5000	0
456	20231124	122000	264840	5000	5000	5000	5000	0
457	20231124	121900	264840	5000	5000	5000	5000	0
458	20231124	121800	264840	5000	5000	5000	5000	0
459	20231124	121700	264840	5000	5000	5000	5000	0
460	20231124	121600	264840	5000	5000	5000	5000	0
461	20231124	121500	264840	5000	5000	5000	5000	0
462	20231124	121400	264840	5000	5000	5000	5000	0
463	20231124	121300	264840	5000	5000	5000	5000	0
464	20231124	121200	264840	5000	5000	5000	5000	0
465	20231124	121100	264840	5000	5000	5000	5000	0
466	20231124	121000	264840	5000	5000	5000	5000	0
467	20231124	120900	264840	5000	5000	5000	5000	0
468	20231124	120800	264840	5000	5000	5000	5000	0
469	20231124	120700	264840	5000	5000	5000	5000	0
470	20231124	120600	264840	5000	5000	5000	5000	0
471	20231124	120500	264840	5000	5000	5000	5000	0
472	20231124	120400	264840	5000	5000	5000	5000	0
473	20231124	120300	264840	5000	5000	5000	5000	0
474	20231124	120200	264840	5000	5000	5000	5000	0
475	20231124	120100	264840	5000	5000	5000	5000	0
476	20231124	120000	264840	5000	5000	5000	5000	0
477	20231124	115900	264840	5000	5000	5000	5000	0
478	20231124	115800	264840	5000	5000	5000	5000	0
479	20231124	115700	264840	5000	5000	5000	5000	0
480	20231124	115600	264840	5000	5000	5000	5000	0
481	20231124	115500	264840	5000	5000	5000	5000	0
482	20231124	115400	264840	5000	5000	5000	5000	0
483	20231124	115300	264840	5000	5000	5000	5000	0
484	20231124	115200	264840	5000	5000	5000	5000	0
485	20231124	115100	264840	5000	5000	5000	5000	0
486	20231124	115000	264840	5000	5000	5000	5000	0
487	20231124	114900	264840	5000	5000	5000	5000	0
488	20231124	114800	264840	5000	5000	5000	5000	0
489	20231124	114700	264840	5000	5000	5000	5000	0
490	20231124	114600	264840	5000	5000	5000	5000	0
491	20231124	114500	264840	5000	5000	5000	5000	0
492	20231124	114400	264840	5000	5000	5000	5000	0
493	20231124	114300	264840	5000	5000	5000	5000	0
494	20231124	114200	264840	5000	5000	5000	5000	0
495	20231124	114100	264840	5000	5000	5000	5000	0
496	20231124	114000	264840	5000	5000	5000	5000	0
497	20231124	113900	264840	5000	5000	5000	5000	0
498	20231124	113800	264840	5000	5000	5000	5000	0
499	20231124	113700	264840	5000	5000	5000	5000	0
500	20231124	113600	264840	5000	5000	5000	5000	0
501	20231124	113500	264840	5000	5000	5000	5000	0
502	20231124	113400	264840	5000	5000	5000	5000	0
503	20231124	113300	264840	5000	5000	5000	5000	0
504	20231124	113200	264840	5000	5000	5000	5000	0
505	20231124	113100	264840	5000	5000	5000	5000	0
506	20231124	113000	264840	5000	5000	5000	5000	0
507	20231124	112900	264840	5000	5000	5000	5000	0
508	20231124	112800	264840	5000	5000	5000	5000	0
509	20231124	112700	264840	5000	5000	5000	5000	0
510	20231124	112600	264840	5000	5000	5000	5000	0
511	20231124	112500	264840	5000	5000	5000	5000	0
512	20231124	112400	264840	5000	5000	5000	5000	0
513	20231124	112300	264840	5000	5000	5000	5000	0
514	20231124	112200	264840	5000	5000	5000	5000	0
515	20231124	112100	264840	5000	5000	5000	5000	0
516	20231124	112000	264840	5000	5000	5000	5000	0
517	20231124	111900	264840	5000	5000	5000	5000	0
518	20231124	111800	264840	5000	5000	5000	5000	0
519	20231124	111700	264840	5000	5000	5000	5000	0
520	20231124	111600	264840	5000	5000	5000	5000	0
521	20231124	111500	264840	5000	5000	5000	5000	0
522	20231124	111400	264840	5000	5000	5000	5000	0
523	20231124	111300	264840	5000	5000	5000	5000	0
524	20231124	111200	264840	5000	5000	5000	5000	0
525	20231124	111100	264840	5000	5000	5000	5000	0
526	20231124	111000	264840	5000	5000	5000	5000	0
527	20231124	110900	264840	5000	5000	5000	5000	0
528	20231124	110800	264840	5000	5000	5000	5000	0
529	20231124	110700	264840	5000	5000	5000	5000	0
530	20231124	110600	264840	5000	5000	5000	5000	0
531	20231124	110500	264840	5000	5000	5000	5000	0
532	20231124	110400	264840	5000	5000	5000	5000	0
533	20231124	110300	264840	5000	5000	5000	5000	0
534	20231124	110200	264840	5000	5000	5000	5000	0
535	20231124	110100	264840	5000	5000	5000	5000	0
536	20231124	110000	264840	5000	5000	5000	5000	0
537	20231124	105900	264840	5000	5000	5000	5000	0
538	20231124	105800	264840	5000	5000	5000	5000	0
539	20231124	105700	264840	5000	5000	5000	5000	0
540	20231124	105600	264840	5000	5000	5000	5000	0
541	20231124	105500	264840	5000	5000	5000	5000	0
542	20231124	105400	264840	5000	5000	5000	5000	0
543	20231124	105300	264840	5000	5000	5000	5000	0
544	20231124	105200	264840	5000	5000	5000	5000	0
545	20231124	105100	264840	5000	5000	5000	5000	0
546	20231124	105000	264840	5000	5000	5000	5000	0
547	20231124	104900	264840	5000	5000	5000	5000	0
548	20231124	104800	264840	5000	5000	5000	5000	0
549	20231124	104700	264840	5000	5000	5000	5000	0
550	20231124	104600	264840	5000	5000	5000	5000	0
551	20231124	104500	264840	5000	5000	5000	5000	1
552	20231124	104400	259840	4480	4480	4480	4480	0
553	20231124	104300	259840	4480	4480	4480	4480	0
554	20231124	104200	259840	4480	4480	4480	4480	0
555	20231124	104100	259840	4480	4480	4480	4480	0
556	20231124	104000	259840	4480	4480	4480	4480	0
557	20231124	103900	259840	4480	4480	4480	4480	0
558	20231124	103800	259840	4480	4480	4480	4480	0
559	20231124	103700	259840	4480	4480	4480	4480	0
560	20231124	103600	259840	4480	4480	4480	4480	0
561	20231124	103500	259840	4480	4480	4480	4480	0
562	20231124	103400	259840	4480	4480	4480	4480	0
563	20231124	103300	259840	4480	4480	4480	4480	0
564	20231124	103200	259840	4480	4480	4480	4480	0
565	20231124	103100	259840	4480	4480	4480	4480	0
566	20231124	103000	259840	4480	4480	4480	4480	0
567	20231124	102900	259840	4480	4480	4480	4480	0
568	20231124	102800	259840	4480	4480	4480	4480	0
569	20231124	102700	259840	4480	4480	4480	4480	0
570	20231124	102600	259840	4480	4480	4480	4480	0
571	20231124	102500	259840	4480	4480	4480	4480	0
572	20231124	102400	259840	4480	4480	4480	4480	0
573	20231124	102300	259840	4480	4480	4480	4480	0
574	20231124	102200	259840	4480	4480	4480	4480	0
575	20231124	102100	259840	4480	4480	4480	4480	0
576	20231124	102000	259840	4480	4480	4480	4480	0
577	20231124	101900	259840	4480	4480	4480	4480	0
578	20231124	101800	259840	4480	4480	4480	4480	0
579	20231124	101700	259840	4480	4480	4480	4480	0
580	20231124	101600	259840	4480	4480	4480	4480	0
581	20231124	101500	259840	4480	4480	4480	4480	0
582	20231124	101400	259840	4480	4480	4480	4480	0
583	20231124	101300	259840	4480	4480	4480	4480	0
584	20231124	101200	259840	4480	4480	4480	4480	0
585	20231124	101100	259840	4480	4480	4480	4480	1
586	20231124	101000	255360	5500	5500	5500	5500	0
587	20231124	100900	255360	5500	5500	5500	5500	0
588	20231124	100800	255360	5500	5500	5500	5500	0
589	20231124	100700	255360	5500	5500	5500	5500	0
590	20231124	100600	255360	5500	5500	5500	5500	0
591	20231124	100500	255360	5500	5500	5500	5500	0
592	20231124	100400	255360	5500	5500	5500	5500	0
593	20231124	100300	255360	5500	5500	5500	5500	0
594	20231124	100200	255360	5500	5500	5500	5500	0
595	20231124	100100	255360	5500	5500	5500	5500	0
596	20231124	100000	255360	5500	5500	5500	5500	0
597	20231124	095900	255360	5500	5500	5500	5500	0
598	20231124	095800	255360	5500	5500	5500	5500	0
599	20231124	095700	255360	5500	5500	5500	5500	0
600	20231124	095600	255360	5500	5500	5500	5500	0
601	20231124	095500	255360	5500	5500	5500	5500	0
602	20231124	095400	255360	5500	5500	5500	5500	0
603	20231124	095300	255360	5500	5500	5500	5500	0
604	20231124	095200	255360	5500	5500	5500	5500	0
605	20231124	095100	255360	5500	5500	5500	5500	0
606	20231124	095000	255360	5500	5500	5500	5500	0
607	20231124	094900	255360	5500	5500	5500	5500	1
608	20231124	094800	249860	5000	5000	5000	5000	0
609	20231124	094700	249860	5000	5000	5000	5000	3
610	20231124	094600	234860	5000	5000	5000	5000	0
611	20231124	094500	234860	5000	5000	5000	5000	0
612	20231124	094400	234860	5000	5000	5000	5000	0
613	20231124	094300	234860	5000	5000	5000	5000	0
614	20231124	094200	234860	5000	5000	5000	5000	0
615	20231124	094100	234860	5000	5000	5000	5000	6
616	20231124	094000	204860	5000	5000	5000	5000	0
617	20231124	093900	204860	5000	5000	5000	5000	0
618	20231124	093800	204860	5000	5000	5000	5000	0
619	20231124	093700	204860	5000	5000	5000	5000	0
620	20231124	093600	204860	5000	5000	5000	5000	0
621	20231124	093500	204860	5000	5000	5000	5000	1
622	20231124	093400	199860	4485	4480	4485	4480	12
623	20231124	093300	146050	4480	4480	4480	4480	0
624	20231124	093200	146050	4480	4480	4480	4480	0
625	20231124	093100	146050	4480	4480	4480	4480	0
626	20231124	093000	146050	4480	4480	4480	4480	0
627	20231124	092900	146050	4480	4480	4480	4480	0
628	20231124	092800	146050	4480	4480	4480	4480	28
629	20231124	092700	20610	4480	4480	4480	4480	1
630	20231124	092600	16130	5650	5650	5650	5650	0
631	20231124	092500	16130	5650	5650	5650	5650	0
632	20231124	092400	16130	5650	5650	5650	5650	0
633	20231124	092300	16130	5650	5650	5650	5650	1
634	20231124	092200	10480	4480	4480	4480	4480	0
635	20231124	092100	10480	4480	4480	4480	4480	0
636	20231124	092000	10480	4480	4480	4480	4480	1
637	20231124	091900	6000	6000	6000	6000	6000	0
638	20231124	091800	6000	6000	6000	6000	6000	0
639	20231124	091700	6000	6000	6000	6000	6000	0
640	20231124	091600	6000	6000	6000	6000	6000	0
641	20231124	091500	6000	6000	6000	6000	6000	0
642	20231124	091400	6000	6000	6000	6000	6000	0
643	20231124	091300	6000	6000	6000	6000	6000	0
644	20231124	091200	6000	6000	6000	6000	6000	0
645	20231124	091100	6000	6000	6000	6000	6000	0
646	20231124	091000	6000	6000	6000	6000	6000	0
647	20231124	090900	6000	6000	6000	6000	6000	0
648	20231124	090800	6000	6000	6000	6000	6000	0
649	20231124	090700	6000	6000	6000	6000	6000	0
650	20231124	090600	6000	6000	6000	6000	6000	0
651	20231124	090500	6000	6000	6000	6000	6000	0
652	20231124	090400	6000	6000	6000	6000	6000	0
653	20231124	090300	6000	6000	6000	6000	6000	0
654	20231124	090200	6000	6000	6000	6000	6000	0
655	20231124	090100	6000	6000	6000	6000	6000	0
656	20231124	090000	6000	6000	6000	6000	6000	1