KissMeData/150840/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	200600	0	5850	5850	5850	5850	0
3	20231120	200500	0	5850	5850	5850	5850	0
4	20231120	200400	0	5850	5850	5850	5850	0
5	20231120	200300	0	5850	5850	5850	5850	0
6	20231120	200200	0	5850	5850	5850	5850	0
7	20231120	200100	0	5850	5850	5850	5850	0
8	20231120	200000	0	5850	5850	5850	5850	0
9	20231120	195900	0	5850	5850	5850	5850	0
10	20231120	195800	0	5850	5850	5850	5850	0
11	20231120	195700	0	5850	5850	5850	5850	0
12	20231120	195600	0	5850	5850	5850	5850	0
13	20231120	195500	0	5850	5850	5850	5850	0
14	20231120	195400	0	5850	5850	5850	5850	0
15	20231120	195300	0	5850	5850	5850	5850	0
16	20231120	195200	0	5850	5850	5850	5850	0
17	20231120	195100	0	5850	5850	5850	5850	0
18	20231120	195000	0	5850	5850	5850	5850	0
19	20231120	194900	0	5850	5850	5850	5850	0
20	20231120	194800	0	5850	5850	5850	5850	0
21	20231120	194700	0	5850	5850	5850	5850	0
22	20231120	194600	0	5850	5850	5850	5850	0
23	20231120	194500	0	5850	5850	5850	5850	0
24	20231120	194400	0	5850	5850	5850	5850	0
25	20231120	194300	0	5850	5850	5850	5850	0
26	20231120	194200	0	5850	5850	5850	5850	0
27	20231120	194100	0	5850	5850	5850	5850	0
28	20231120	194000	0	5850	5850	5850	5850	0
29	20231120	193900	0	5850	5850	5850	5850	0
30	20231120	193800	0	5850	5850	5850	5850	0
31	20231120	193700	0	5850	5850	5850	5850	0
32	20231120	193600	0	5850	5850	5850	5850	0
33	20231120	193500	0	5850	5850	5850	5850	0
34	20231120	193400	0	5850	5850	5850	5850	0
35	20231120	193300	0	5850	5850	5850	5850	0
36	20231120	193200	0	5850	5850	5850	5850	0
37	20231120	193100	0	5850	5850	5850	5850	0
38	20231120	193000	0	5850	5850	5850	5850	0
39	20231120	192900	0	5850	5850	5850	5850	0
40	20231120	192800	0	5850	5850	5850	5850	0
41	20231120	192700	0	5850	5850	5850	5850	0
42	20231120	192600	0	5850	5850	5850	5850	0
43	20231120	192500	0	5850	5850	5850	5850	0
44	20231120	192400	0	5850	5850	5850	5850	0
45	20231120	192300	0	5850	5850	5850	5850	0
46	20231120	192200	0	5850	5850	5850	5850	0
47	20231120	192100	0	5850	5850	5850	5850	0
48	20231120	192000	0	5850	5850	5850	5850	0
49	20231120	191900	0	5850	5850	5850	5850	0
50	20231120	191800	0	5850	5850	5850	5850	0
51	20231120	191700	0	5850	5850	5850	5850	0
52	20231120	191600	0	5850	5850	5850	5850	0
53	20231120	191500	0	5850	5850	5850	5850	0
54	20231120	191400	0	5850	5850	5850	5850	0
55	20231120	191300	0	5850	5850	5850	5850	0
56	20231120	191200	0	5850	5850	5850	5850	0
57	20231120	191100	0	5850	5850	5850	5850	0
58	20231120	191000	0	5850	5850	5850	5850	0
59	20231120	190900	0	5850	5850	5850	5850	0
60	20231120	190800	0	5850	5850	5850	5850	0
61	20231120	190700	0	5850	5850	5850	5850	0
62	20231120	190600	0	5850	5850	5850	5850	0
63	20231120	190500	0	5850	5850	5850	5850	0
64	20231120	190400	0	5850	5850	5850	5850	0
65	20231120	190300	0	5850	5850	5850	5850	0
66	20231120	190200	0	5850	5850	5850	5850	0
67	20231120	190100	0	5850	5850	5850	5850	0
68	20231120	190000	0	5850	5850	5850	5850	0
69	20231120	185900	0	5850	5850	5850	5850	0
70	20231120	185800	0	5850	5850	5850	5850	0
71	20231120	185700	0	5850	5850	5850	5850	0
72	20231120	185600	0	5850	5850	5850	5850	0
73	20231120	185500	0	5850	5850	5850	5850	0
74	20231120	185400	0	5850	5850	5850	5850	0
75	20231120	185300	0	5850	5850	5850	5850	0
76	20231120	185200	0	5850	5850	5850	5850	0
77	20231120	185100	0	5850	5850	5850	5850	0
78	20231120	185000	0	5850	5850	5850	5850	0
79	20231120	184900	0	5850	5850	5850	5850	0
80	20231120	184800	0	5850	5850	5850	5850	0
81	20231120	184700	0	5850	5850	5850	5850	0
82	20231120	184600	0	5850	5850	5850	5850	0
83	20231120	184500	0	5850	5850	5850	5850	0
84	20231120	184400	0	5850	5850	5850	5850	0
85	20231120	184300	0	5850	5850	5850	5850	0
86	20231120	184200	0	5850	5850	5850	5850	0
87	20231120	184100	0	5850	5850	5850	5850	0
88	20231120	184000	0	5850	5850	5850	5850	0
89	20231120	183900	0	5850	5850	5850	5850	0
90	20231120	183800	0	5850	5850	5850	5850	0
91	20231120	183700	0	5850	5850	5850	5850	0
92	20231120	183600	0	5850	5850	5850	5850	0
93	20231120	183500	0	5850	5850	5850	5850	0
94	20231120	183400	0	5850	5850	5850	5850	0
95	20231120	183300	0	5850	5850	5850	5850	0
96	20231120	183200	0	5850	5850	5850	5850	0
97	20231120	183100	0	5850	5850	5850	5850	0
98	20231120	183000	0	5850	5850	5850	5850	0
99	20231120	182900	0	5850	5850	5850	5850	0
100	20231120	182800	0	5850	5850	5850	5850	0
101	20231120	182700	0	5850	5850	5850	5850	0
102	20231120	182600	0	5850	5850	5850	5850	0
103	20231120	182500	0	5850	5850	5850	5850	0
104	20231120	182400	0	5850	5850	5850	5850	0
105	20231120	182300	0	5850	5850	5850	5850	0
106	20231120	182200	0	5850	5850	5850	5850	0
107	20231120	182100	0	5850	5850	5850	5850	0
108	20231120	182000	0	5850	5850	5850	5850	0
109	20231120	181900	0	5850	5850	5850	5850	0
110	20231120	181800	0	5850	5850	5850	5850	0
111	20231120	181700	0	5850	5850	5850	5850	0
112	20231120	181600	0	5850	5850	5850	5850	0
113	20231120	181500	0	5850	5850	5850	5850	0
114	20231120	181400	0	5850	5850	5850	5850	0
115	20231120	181300	0	5850	5850	5850	5850	0
116	20231120	181200	0	5850	5850	5850	5850	0
117	20231120	181100	0	5850	5850	5850	5850	0
118	20231120	181000	0	5850	5850	5850	5850	0
119	20231120	180900	0	5850	5850	5850	5850	0
120	20231120	180800	0	5850	5850	5850	5850	0
121	20231120	180700	0	5850	5850	5850	5850	0
122	20231120	180600	0	5850	5850	5850	5850	0
123	20231120	180500	0	5850	5850	5850	5850	0
124	20231120	180400	0	5850	5850	5850	5850	0
125	20231120	180300	0	5850	5850	5850	5850	0
126	20231120	180200	0	5850	5850	5850	5850	0
127	20231120	180100	0	5850	5850	5850	5850	0
128	20231120	180000	0	5850	5850	5850	5850	0
129	20231120	175900	0	5850	5850	5850	5850	0
130	20231120	175800	0	5850	5850	5850	5850	0
131	20231120	175700	0	5850	5850	5850	5850	0
132	20231120	175600	0	5850	5850	5850	5850	0
133	20231120	175500	0	5850	5850	5850	5850	0
134	20231120	175400	0	5850	5850	5850	5850	0
135	20231120	175300	0	5850	5850	5850	5850	0
136	20231120	175200	0	5850	5850	5850	5850	0
137	20231120	175100	0	5850	5850	5850	5850	0
138	20231120	175000	0	5850	5850	5850	5850	0
139	20231120	174900	0	5850	5850	5850	5850	0
140	20231120	174800	0	5850	5850	5850	5850	0
141	20231120	174700	0	5850	5850	5850	5850	0
142	20231120	174600	0	5850	5850	5850	5850	0
143	20231120	174500	0	5850	5850	5850	5850	0
144	20231120	174400	0	5850	5850	5850	5850	0
145	20231120	174300	0	5850	5850	5850	5850	0
146	20231120	174200	0	5850	5850	5850	5850	0
147	20231120	174100	0	5850	5850	5850	5850	0
148	20231120	174000	0	5850	5850	5850	5850	0
149	20231120	173900	0	5850	5850	5850	5850	0
150	20231120	173800	0	5850	5850	5850	5850	0
151	20231120	173700	0	5850	5850	5850	5850	0
152	20231120	173600	0	5850	5850	5850	5850	0
153	20231120	173500	0	5850	5850	5850	5850	0
154	20231120	173400	0	5850	5850	5850	5850	0
155	20231120	173300	0	5850	5850	5850	5850	0
156	20231120	173200	0	5850	5850	5850	5850	0
157	20231120	173100	0	5850	5850	5850	5850	0
158	20231120	173000	0	5850	5850	5850	5850	0
159	20231120	172900	0	5850	5850	5850	5850	0
160	20231120	172800	0	5850	5850	5850	5850	0
161	20231120	172700	0	5850	5850	5850	5850	0
162	20231120	172600	0	5850	5850	5850	5850	0
163	20231120	172500	0	5850	5850	5850	5850	0
164	20231120	172400	0	5850	5850	5850	5850	0
165	20231120	172300	0	5850	5850	5850	5850	0
166	20231120	172200	0	5850	5850	5850	5850	0
167	20231120	172100	0	5850	5850	5850	5850	0
168	20231120	172000	0	5850	5850	5850	5850	0
169	20231120	171900	0	5850	5850	5850	5850	0
170	20231120	171800	0	5850	5850	5850	5850	0
171	20231120	171700	0	5850	5850	5850	5850	0
172	20231120	171600	0	5850	5850	5850	5850	0
173	20231120	171500	0	5850	5850	5850	5850	0
174	20231120	171400	0	5850	5850	5850	5850	0
175	20231120	171300	0	5850	5850	5850	5850	0
176	20231120	171200	0	5850	5850	5850	5850	0
177	20231120	171100	0	5850	5850	5850	5850	0
178	20231120	171000	0	5850	5850	5850	5850	0
179	20231120	170900	0	5850	5850	5850	5850	0
180	20231120	170800	0	5850	5850	5850	5850	0
181	20231120	170700	0	5850	5850	5850	5850	0
182	20231120	170600	0	5850	5850	5850	5850	0
183	20231120	170500	0	5850	5850	5850	5850	0
184	20231120	170400	0	5850	5850	5850	5850	0
185	20231120	170300	0	5850	5850	5850	5850	0
186	20231120	170200	0	5850	5850	5850	5850	0
187	20231120	170100	0	5850	5850	5850	5850	0
188	20231120	170000	0	5850	5850	5850	5850	0
189	20231120	165900	0	5850	5850	5850	5850	0
190	20231120	165800	0	5850	5850	5850	5850	0
191	20231120	165700	0	5850	5850	5850	5850	0
192	20231120	165600	0	5850	5850	5850	5850	0
193	20231120	165500	0	5850	5850	5850	5850	0
194	20231120	165400	0	5850	5850	5850	5850	0
195	20231120	165300	0	5850	5850	5850	5850	0
196	20231120	165200	0	5850	5850	5850	5850	0
197	20231120	165100	0	5850	5850	5850	5850	0
198	20231120	165000	0	5850	5850	5850	5850	0
199	20231120	164900	0	5850	5850	5850	5850	0
200	20231120	164800	0	5850	5850	5850	5850	0
201	20231120	164700	0	5850	5850	5850	5850	0
202	20231120	164600	0	5850	5850	5850	5850	0
203	20231120	164500	0	5850	5850	5850	5850	0
204	20231120	164400	0	5850	5850	5850	5850	0
205	20231120	164300	0	5850	5850	5850	5850	0
206	20231120	164200	0	5850	5850	5850	5850	0
207	20231120	164100	0	5850	5850	5850	5850	0
208	20231120	164000	0	5850	5850	5850	5850	0
209	20231120	163900	0	5850	5850	5850	5850	0
210	20231120	163800	0	5850	5850	5850	5850	0
211	20231120	163700	0	5850	5850	5850	5850	0
212	20231120	163600	0	5850	5850	5850	5850	0
213	20231120	163500	0	5850	5850	5850	5850	0
214	20231120	163400	0	5850	5850	5850	5850	0
215	20231120	163300	0	5850	5850	5850	5850	0
216	20231120	163200	0	5850	5850	5850	5850	0
217	20231120	163100	0	5850	5850	5850	5850	0
218	20231120	163000	0	5850	5850	5850	5850	0
219	20231120	162900	0	5850	5850	5850	5850	0
220	20231120	162800	0	5850	5850	5850	5850	0
221	20231120	162700	0	5850	5850	5850	5850	0
222	20231120	162600	0	5850	5850	5850	5850	0
223	20231120	162500	0	5850	5850	5850	5850	0
224	20231120	162400	0	5850	5850	5850	5850	0
225	20231120	162300	0	5850	5850	5850	5850	0
226	20231120	162200	0	5850	5850	5850	5850	0
227	20231120	162100	0	5850	5850	5850	5850	0
228	20231120	162000	0	5850	5850	5850	5850	0
229	20231120	161900	0	5850	5850	5850	5850	0
230	20231120	161800	0	5850	5850	5850	5850	0
231	20231120	161700	0	5850	5850	5850	5850	0
232	20231120	161600	0	5850	5850	5850	5850	0
233	20231120	161500	0	5850	5850	5850	5850	0
234	20231120	161400	0	5850	5850	5850	5850	0
235	20231120	161300	0	5850	5850	5850	5850	0
236	20231120	161200	0	5850	5850	5850	5850	0
237	20231120	161100	0	5850	5850	5850	5850	0
238	20231120	161000	0	5850	5850	5850	5850	0
239	20231120	160900	0	5850	5850	5850	5850	0
240	20231120	160800	0	5850	5850	5850	5850	0
241	20231120	160700	0	5850	5850	5850	5850	0
242	20231120	160600	0	5850	5850	5850	5850	0
243	20231120	160500	0	5850	5850	5850	5850	0
244	20231120	160400	0	5850	5850	5850	5850	0
245	20231120	160300	0	5850	5850	5850	5850	0
246	20231120	160200	0	5850	5850	5850	5850	0
247	20231120	160100	0	5850	5850	5850	5850	0
248	20231120	160000	0	5850	5850	5850	5850	0
249	20231120	155900	0	5850	5850	5850	5850	0
250	20231120	155800	0	5850	5850	5850	5850	0
251	20231120	155700	0	5850	5850	5850	5850	0
252	20231120	155600	0	5850	5850	5850	5850	0
253	20231120	155500	0	5850	5850	5850	5850	0
254	20231120	155400	0	5850	5850	5850	5850	0
255	20231120	155300	0	5850	5850	5850	5850	0
256	20231120	155200	0	5850	5850	5850	5850	0
257	20231120	155100	0	5850	5850	5850	5850	0
258	20231120	155000	0	5850	5850	5850	5850	0
259	20231120	154900	0	5850	5850	5850	5850	0
260	20231120	154800	0	5850	5850	5850	5850	0
261	20231120	154700	0	5850	5850	5850	5850	0
262	20231120	154600	0	5850	5850	5850	5850	0
263	20231120	154500	0	5850	5850	5850	5850	0
264	20231120	154400	0	5850	5850	5850	5850	0
265	20231120	154300	0	5850	5850	5850	5850	0
266	20231120	154200	0	5850	5850	5850	5850	0
267	20231120	154100	0	5850	5850	5850	5850	0
268	20231120	154000	0	5850	5850	5850	5850	0
269	20231120	153900	0	5850	5850	5850	5850	0
270	20231120	153800	0	5850	5850	5850	5850	0
271	20231120	153700	0	5850	5850	5850	5850	0
272	20231120	153600	0	5850	5850	5850	5850	0
273	20231120	153500	0	5850	5850	5850	5850	0
274	20231120	153400	0	5850	5850	5850	5850	0
275	20231120	153300	0	5850	5850	5850	5850	0
276	20231120	153200	0	5850	5850	5850	5850	0
277	20231120	153100	0	5850	5850	5850	5850	0
278	20231120	153000	0	5850	5850	5850	5850	0
279	20231120	152900	0	5850	5850	5850	5850	0
280	20231120	152800	0	5850	5850	5850	5850	0
281	20231120	152700	0	5850	5850	5850	5850	0
282	20231120	152600	0	5850	5850	5850	5850	0
283	20231120	152500	0	5850	5850	5850	5850	0
284	20231120	152400	0	5850	5850	5850	5850	0
285	20231120	152300	0	5850	5850	5850	5850	0
286	20231120	152200	0	5850	5850	5850	5850	0
287	20231120	152100	0	5850	5850	5850	5850	0
288	20231120	152000	0	5850	5850	5850	5850	0
289	20231120	151900	0	5850	5850	5850	5850	0
290	20231120	151800	0	5850	5850	5850	5850	0
291	20231120	151700	0	5850	5850	5850	5850	0
292	20231120	151600	0	5850	5850	5850	5850	0
293	20231120	151500	0	5850	5850	5850	5850	0
294	20231120	151400	0	5850	5850	5850	5850	0
295	20231120	151300	0	5850	5850	5850	5850	0
296	20231120	151200	0	5850	5850	5850	5850	0
297	20231120	151100	0	5850	5850	5850	5850	0
298	20231120	151000	0	5850	5850	5850	5850	0
299	20231120	150900	0	5850	5850	5850	5850	0
300	20231120	150800	0	5850	5850	5850	5850	0
301	20231120	150700	0	5850	5850	5850	5850	0
302	20231120	150600	0	5850	5850	5850	5850	0
303	20231120	150500	0	5850	5850	5850	5850	0
304	20231120	150400	0	5850	5850	5850	5850	0
305	20231120	150300	0	5850	5850	5850	5850	0
306	20231120	150200	0	5850	5850	5850	5850	0
307	20231120	150100	0	5850	5850	5850	5850	0
308	20231120	150000	0	5850	5850	5850	5850	0
309	20231120	145900	0	5850	5850	5850	5850	0
310	20231120	145800	0	5850	5850	5850	5850	0
311	20231120	145700	0	5850	5850	5850	5850	0
312	20231120	145600	0	5850	5850	5850	5850	0
313	20231120	145500	0	5850	5850	5850	5850	0
314	20231120	145400	0	5850	5850	5850	5850	0
315	20231120	145300	0	5850	5850	5850	5850	0
316	20231120	145200	0	5850	5850	5850	5850	0
317	20231120	145100	0	5850	5850	5850	5850	0
318	20231120	145000	0	5850	5850	5850	5850	0
319	20231120	144900	0	5850	5850	5850	5850	0
320	20231120	144800	0	5850	5850	5850	5850	0
321	20231120	144700	0	5850	5850	5850	5850	0
322	20231120	144600	0	5850	5850	5850	5850	0
323	20231120	144500	0	5850	5850	5850	5850	0
324	20231120	144400	0	5850	5850	5850	5850	0
325	20231120	144300	0	5850	5850	5850	5850	0
326	20231120	144200	0	5850	5850	5850	5850	0
327	20231120	144100	0	5850	5850	5850	5850	0
328	20231120	144000	0	5850	5850	5850	5850	0
329	20231120	143900	0	5850	5850	5850	5850	0
330	20231120	143800	0	5850	5850	5850	5850	0
331	20231120	143700	0	5850	5850	5850	5850	0
332	20231120	143600	0	5850	5850	5850	5850	0
333	20231120	143500	0	5850	5850	5850	5850	0
334	20231120	143400	0	5850	5850	5850	5850	0
335	20231120	143300	0	5850	5850	5850	5850	0
336	20231120	143200	0	5850	5850	5850	5850	0
337	20231120	143100	0	5850	5850	5850	5850	0
338	20231120	143000	0	5850	5850	5850	5850	0
339	20231120	142900	0	5850	5850	5850	5850	0
340	20231120	142800	0	5850	5850	5850	5850	0
341	20231120	142700	0	5850	5850	5850	5850	0
342	20231120	142600	0	5850	5850	5850	5850	0
343	20231120	142500	0	5850	5850	5850	5850	0
344	20231120	142400	0	5850	5850	5850	5850	0
345	20231120	142300	0	5850	5850	5850	5850	0
346	20231120	142200	0	5850	5850	5850	5850	0
347	20231120	142100	0	5850	5850	5850	5850	0
348	20231120	142000	0	5850	5850	5850	5850	0
349	20231120	141900	0	5850	5850	5850	5850	0
350	20231120	141800	0	5850	5850	5850	5850	0
351	20231120	141700	0	5850	5850	5850	5850	0
352	20231120	141600	0	5850	5850	5850	5850	0
353	20231120	141500	0	5850	5850	5850	5850	0
354	20231120	141400	0	5850	5850	5850	5850	0
355	20231120	141300	0	5850	5850	5850	5850	0
356	20231120	141200	0	5850	5850	5850	5850	0
357	20231120	141100	0	5850	5850	5850	5850	0
358	20231120	141000	0	5850	5850	5850	5850	0
359	20231120	140900	0	5850	5850	5850	5850	0
360	20231120	140800	0	5850	5850	5850	5850	0
361	20231120	140700	0	5850	5850	5850	5850	0
362	20231120	140600	0	5850	5850	5850	5850	0
363	20231120	140500	0	5850	5850	5850	5850	0
364	20231120	140400	0	5850	5850	5850	5850	0
365	20231120	140300	0	5850	5850	5850	5850	0
366	20231120	140200	0	5850	5850	5850	5850	0
367	20231120	140100	0	5850	5850	5850	5850	0
368	20231120	140000	0	5850	5850	5850	5850	0
369	20231120	135900	0	5850	5850	5850	5850	0
370	20231120	135800	0	5850	5850	5850	5850	0
371	20231120	135700	0	5850	5850	5850	5850	0
372	20231120	135600	0	5850	5850	5850	5850	0
373	20231120	135500	0	5850	5850	5850	5850	0
374	20231120	135400	0	5850	5850	5850	5850	0
375	20231120	135300	0	5850	5850	5850	5850	0
376	20231120	135200	0	5850	5850	5850	5850	0
377	20231120	135100	0	5850	5850	5850	5850	0
378	20231120	135000	0	5850	5850	5850	5850	0
379	20231120	134900	0	5850	5850	5850	5850	0
380	20231120	134800	0	5850	5850	5850	5850	0
381	20231120	134700	0	5850	5850	5850	5850	0
382	20231120	134600	0	5850	5850	5850	5850	0
383	20231120	134500	0	5850	5850	5850	5850	0
384	20231120	134400	0	5850	5850	5850	5850	0
385	20231120	134300	0	5850	5850	5850	5850	0
386	20231120	134200	0	5850	5850	5850	5850	0
387	20231120	134100	0	5850	5850	5850	5850	0
388	20231120	134000	0	5850	5850	5850	5850	0
389	20231120	133900	0	5850	5850	5850	5850	0
390	20231120	133800	0	5850	5850	5850	5850	0
391	20231120	133700	0	5850	5850	5850	5850	0
392	20231120	133600	0	5850	5850	5850	5850	0
393	20231120	133500	0	5850	5850	5850	5850	0
394	20231120	133400	0	5850	5850	5850	5850	0
395	20231120	133300	0	5850	5850	5850	5850	0
396	20231120	133200	0	5850	5850	5850	5850	0
397	20231120	133100	0	5850	5850	5850	5850	0
398	20231120	133000	0	5850	5850	5850	5850	0
399	20231120	132900	0	5850	5850	5850	5850	0
400	20231120	132800	0	5850	5850	5850	5850	0
401	20231120	132700	0	5850	5850	5850	5850	0
402	20231120	132600	0	5850	5850	5850	5850	0
403	20231120	132500	0	5850	5850	5850	5850	0
404	20231120	132400	0	5850	5850	5850	5850	0
405	20231120	132300	0	5850	5850	5850	5850	0
406	20231120	132200	0	5850	5850	5850	5850	0
407	20231120	132100	0	5850	5850	5850	5850	0
408	20231120	132000	0	5850	5850	5850	5850	0
409	20231120	131900	0	5850	5850	5850	5850	0
410	20231120	131800	0	5850	5850	5850	5850	0
411	20231120	131700	0	5850	5850	5850	5850	0
412	20231120	131600	0	5850	5850	5850	5850	0
413	20231120	131500	0	5850	5850	5850	5850	0
414	20231120	131400	0	5850	5850	5850	5850	0
415	20231120	131300	0	5850	5850	5850	5850	0
416	20231120	131200	0	5850	5850	5850	5850	0
417	20231120	131100	0	5850	5850	5850	5850	0
418	20231120	131000	0	5850	5850	5850	5850	0
419	20231120	130900	0	5850	5850	5850	5850	0
420	20231120	130800	0	5850	5850	5850	5850	0
421	20231120	130700	0	5850	5850	5850	5850	0
422	20231120	130600	0	5850	5850	5850	5850	0
423	20231120	130500	0	5850	5850	5850	5850	0
424	20231120	130400	0	5850	5850	5850	5850	0
425	20231120	130300	0	5850	5850	5850	5850	0
426	20231120	130200	0	5850	5850	5850	5850	0
427	20231120	130100	0	5850	5850	5850	5850	0
428	20231120	130000	0	5850	5850	5850	5850	0
429	20231120	125900	0	5850	5850	5850	5850	0
430	20231120	125800	0	5850	5850	5850	5850	0
431	20231120	125700	0	5850	5850	5850	5850	0
432	20231120	125600	0	5850	5850	5850	5850	0
433	20231120	125500	0	5850	5850	5850	5850	0
434	20231120	125400	0	5850	5850	5850	5850	0
435	20231120	125300	0	5850	5850	5850	5850	0
436	20231120	125200	0	5850	5850	5850	5850	0
437	20231120	125100	0	5850	5850	5850	5850	0
438	20231120	125000	0	5850	5850	5850	5850	0
439	20231120	124900	0	5850	5850	5850	5850	0
440	20231120	124800	0	5850	5850	5850	5850	0
441	20231120	124700	0	5850	5850	5850	5850	0
442	20231120	124600	0	5850	5850	5850	5850	0
443	20231120	124500	0	5850	5850	5850	5850	0
444	20231120	124400	0	5850	5850	5850	5850	0
445	20231120	124300	0	5850	5850	5850	5850	0
446	20231120	124200	0	5850	5850	5850	5850	0
447	20231120	124100	0	5850	5850	5850	5850	0
448	20231120	124000	0	5850	5850	5850	5850	0
449	20231120	123900	0	5850	5850	5850	5850	0
450	20231120	123800	0	5850	5850	5850	5850	0
451	20231120	123700	0	5850	5850	5850	5850	0
452	20231120	123600	0	5850	5850	5850	5850	0
453	20231120	123500	0	5850	5850	5850	5850	0
454	20231120	123400	0	5850	5850	5850	5850	0
455	20231120	123300	0	5850	5850	5850	5850	0
456	20231120	123200	0	5850	5850	5850	5850	0
457	20231120	123100	0	5850	5850	5850	5850	0
458	20231120	123000	0	5850	5850	5850	5850	0
459	20231120	122900	0	5850	5850	5850	5850	0
460	20231120	122800	0	5850	5850	5850	5850	0
461	20231120	122700	0	5850	5850	5850	5850	0
462	20231120	122600	0	5850	5850	5850	5850	0
463	20231120	122500	0	5850	5850	5850	5850	0
464	20231120	122400	0	5850	5850	5850	5850	0
465	20231120	122300	0	5850	5850	5850	5850	0
466	20231120	122200	0	5850	5850	5850	5850	0
467	20231120	122100	0	5850	5850	5850	5850	0
468	20231120	122000	0	5850	5850	5850	5850	0
469	20231120	121900	0	5850	5850	5850	5850	0
470	20231120	121800	0	5850	5850	5850	5850	0
471	20231120	121700	0	5850	5850	5850	5850	0
472	20231120	121600	0	5850	5850	5850	5850	0
473	20231120	121500	0	5850	5850	5850	5850	0
474	20231120	121400	0	5850	5850	5850	5850	0
475	20231120	121300	0	5850	5850	5850	5850	0
476	20231120	121200	0	5850	5850	5850	5850	0
477	20231120	121100	0	5850	5850	5850	5850	0
478	20231120	121000	0	5850	5850	5850	5850	0
479	20231120	120900	0	5850	5850	5850	5850	0
480	20231120	120800	0	5850	5850	5850	5850	0
481	20231120	120700	0	5850	5850	5850	5850	0
482	20231120	120600	0	5850	5850	5850	5850	0
483	20231120	120500	0	5850	5850	5850	5850	0
484	20231120	120400	0	5850	5850	5850	5850	0
485	20231120	120300	0	5850	5850	5850	5850	0
486	20231120	120200	0	5850	5850	5850	5850	0
487	20231120	120100	0	5850	5850	5850	5850	0
488	20231120	120000	0	5850	5850	5850	5850	0
489	20231120	115900	0	5850	5850	5850	5850	0
490	20231120	115800	0	5850	5850	5850	5850	0
491	20231120	115700	0	5850	5850	5850	5850	0
492	20231120	115600	0	5850	5850	5850	5850	0
493	20231120	115500	0	5850	5850	5850	5850	0
494	20231120	115400	0	5850	5850	5850	5850	0
495	20231120	115300	0	5850	5850	5850	5850	0
496	20231120	115200	0	5850	5850	5850	5850	0
497	20231120	115100	0	5850	5850	5850	5850	0
498	20231120	115000	0	5850	5850	5850	5850	0
499	20231120	114900	0	5850	5850	5850	5850	0
500	20231120	114800	0	5850	5850	5850	5850	0
501	20231120	114700	0	5850	5850	5850	5850	0
502	20231120	114600	0	5850	5850	5850	5850	0
503	20231120	114500	0	5850	5850	5850	5850	0
504	20231120	114400	0	5850	5850	5850	5850	0
505	20231120	114300	0	5850	5850	5850	5850	0
506	20231120	114200	0	5850	5850	5850	5850	0
507	20231120	114100	0	5850	5850	5850	5850	0
508	20231120	114000	0	5850	5850	5850	5850	0
509	20231120	113900	0	5850	5850	5850	5850	0
510	20231120	113800	0	5850	5850	5850	5850	0
511	20231120	113700	0	5850	5850	5850	5850	0
512	20231120	113600	0	5850	5850	5850	5850	0
513	20231120	113500	0	5850	5850	5850	5850	0
514	20231120	113400	0	5850	5850	5850	5850	0
515	20231120	113300	0	5850	5850	5850	5850	0
516	20231120	113200	0	5850	5850	5850	5850	0
517	20231120	113100	0	5850	5850	5850	5850	0
518	20231120	113000	0	5850	5850	5850	5850	0
519	20231120	112900	0	5850	5850	5850	5850	0
520	20231120	112800	0	5850	5850	5850	5850	0
521	20231120	112700	0	5850	5850	5850	5850	0
522	20231120	112600	0	5850	5850	5850	5850	0
523	20231120	112500	0	5850	5850	5850	5850	0
524	20231120	112400	0	5850	5850	5850	5850	0
525	20231120	112300	0	5850	5850	5850	5850	0
526	20231120	112200	0	5850	5850	5850	5850	0
527	20231120	112100	0	5850	5850	5850	5850	0
528	20231120	112000	0	5850	5850	5850	5850	0
529	20231120	111900	0	5850	5850	5850	5850	0
530	20231120	111800	0	5850	5850	5850	5850	0
531	20231120	111700	0	5850	5850	5850	5850	0
532	20231120	111600	0	5850	5850	5850	5850	0
533	20231120	111500	0	5850	5850	5850	5850	0
534	20231120	111400	0	5850	5850	5850	5850	0
535	20231120	111300	0	5850	5850	5850	5850	0
536	20231120	111200	0	5850	5850	5850	5850	0
537	20231120	111100	0	5850	5850	5850	5850	0
538	20231120	111000	0	5850	5850	5850	5850	0
539	20231120	110900	0	5850	5850	5850	5850	0
540	20231120	110800	0	5850	5850	5850	5850	0
541	20231120	110700	0	5850	5850	5850	5850	0
542	20231120	110600	0	5850	5850	5850	5850	0
543	20231120	110500	0	5850	5850	5850	5850	0
544	20231120	110400	0	5850	5850	5850	5850	0
545	20231120	110300	0	5850	5850	5850	5850	0
546	20231120	110200	0	5850	5850	5850	5850	0
547	20231120	110100	0	5850	5850	5850	5850	0
548	20231120	110000	0	5850	5850	5850	5850	0
549	20231120	105900	0	5850	5850	5850	5850	0
550	20231120	105800	0	5850	5850	5850	5850	0
551	20231120	105700	0	5850	5850	5850	5850	0
552	20231120	105600	0	5850	5850	5850	5850	0
553	20231120	105500	0	5850	5850	5850	5850	0
554	20231120	105400	0	5850	5850	5850	5850	0
555	20231120	105300	0	5850	5850	5850	5850	0
556	20231120	105200	0	5850	5850	5850	5850	0
557	20231120	105100	0	5850	5850	5850	5850	0
558	20231120	105000	0	5850	5850	5850	5850	0
559	20231120	104900	0	5850	5850	5850	5850	0
560	20231120	104800	0	5850	5850	5850	5850	0
561	20231120	104700	0	5850	5850	5850	5850	0
562	20231120	104600	0	5850	5850	5850	5850	0
563	20231120	104500	0	5850	5850	5850	5850	0
564	20231120	104400	0	5850	5850	5850	5850	0
565	20231120	104300	0	5850	5850	5850	5850	0
566	20231120	104200	0	5850	5850	5850	5850	0
567	20231120	104100	0	5850	5850	5850	5850	0
568	20231120	104000	0	5850	5850	5850	5850	0
569	20231120	103900	0	5850	5850	5850	5850	0
570	20231120	103800	0	5850	5850	5850	5850	0
571	20231120	103700	0	5850	5850	5850	5850	0
572	20231120	103600	0	5850	5850	5850	5850	0
573	20231120	103500	0	5850	5850	5850	5850	0
574	20231120	103400	0	5850	5850	5850	5850	0
575	20231120	103300	0	5850	5850	5850	5850	0
576	20231120	103200	0	5850	5850	5850	5850	0
577	20231120	103100	0	5850	5850	5850	5850	0
578	20231120	103000	0	5850	5850	5850	5850	0
579	20231120	102900	0	5850	5850	5850	5850	0
580	20231120	102800	0	5850	5850	5850	5850	0
581	20231120	102700	0	5850	5850	5850	5850	0
582	20231120	102600	0	5850	5850	5850	5850	0
583	20231120	102500	0	5850	5850	5850	5850	0
584	20231120	102400	0	5850	5850	5850	5850	0
585	20231120	102300	0	5850	5850	5850	5850	0
586	20231120	102200	0	5850	5850	5850	5850	0
587	20231120	102100	0	5850	5850	5850	5850	0
588	20231120	102000	0	5850	5850	5850	5850	0
589	20231120	101900	0	5850	5850	5850	5850	0
590	20231120	101800	0	5850	5850	5850	5850	0
591	20231120	101700	0	5850	5850	5850	5850	0
592	20231120	101600	0	5850	5850	5850	5850	0
593	20231120	101500	0	5850	5850	5850	5850	0
594	20231120	101400	0	5850	5850	5850	5850	0
595	20231120	101300	0	5850	5850	5850	5850	0
596	20231120	101200	0	5850	5850	5850	5850	0
597	20231120	101100	0	5850	5850	5850	5850	0
598	20231120	101000	0	5850	5850	5850	5850	0
599	20231120	100900	0	5850	5850	5850	5850	0
600	20231120	100800	0	5850	5850	5850	5850	0
601	20231120	100700	0	5850	5850	5850	5850	0
602	20231120	100600	0	5850	5850	5850	5850	0
603	20231120	100500	0	5850	5850	5850	5850	0
604	20231120	100400	0	5850	5850	5850	5850	0
605	20231120	100300	0	5850	5850	5850	5850	0
606	20231120	100200	0	5850	5850	5850	5850	0
607	20231120	100100	0	5850	5850	5850	5850	0
608	20231120	100000	0	5850	5850	5850	5850	0
609	20231120	095900	0	5850	5850	5850	5850	0
610	20231120	095800	0	5850	5850	5850	5850	0
611	20231120	095700	0	5850	5850	5850	5850	0
612	20231120	095600	0	5850	5850	5850	5850	0
613	20231120	095500	0	5850	5850	5850	5850	0
614	20231120	095400	0	5850	5850	5850	5850	0
615	20231120	095300	0	5850	5850	5850	5850	0
616	20231120	095200	0	5850	5850	5850	5850	0
617	20231120	095100	0	5850	5850	5850	5850	0
618	20231120	095000	0	5850	5850	5850	5850	0
619	20231120	094900	0	5850	5850	5850	5850	0
620	20231120	094800	0	5850	5850	5850	5850	0
621	20231120	094700	0	5850	5850	5850	5850	0
622	20231120	094600	0	5850	5850	5850	5850	0
623	20231120	094500	0	5850	5850	5850	5850	0
624	20231120	094400	0	5850	5850	5850	5850	0
625	20231120	094300	0	5850	5850	5850	5850	0
626	20231120	094200	0	5850	5850	5850	5850	0
627	20231120	094100	0	5850	5850	5850	5850	0
628	20231120	094000	0	5850	5850	5850	5850	0
629	20231120	093900	0	5850	5850	5850	5850	0
630	20231120	093800	0	5850	5850	5850	5850	0
631	20231120	093700	0	5850	5850	5850	5850	0
632	20231120	093600	0	5850	5850	5850	5850	0
633	20231120	093500	0	5850	5850	5850	5850	0
634	20231120	093400	0	5850	5850	5850	5850	0
635	20231120	093300	0	5850	5850	5850	5850	0
636	20231120	093200	0	5850	5850	5850	5850	0
637	20231120	093100	0	5850	5850	5850	5850	0
638	20231120	093000	0	5850	5850	5850	5850	0
639	20231120	092900	0	5850	5850	5850	5850	0
640	20231120	092800	0	5850	5850	5850	5850	0
641	20231120	092700	0	5850	5850	5850	5850	0
642	20231120	092600	0	5850	5850	5850	5850	0
643	20231120	092500	0	5850	5850	5850	5850	0
644	20231120	092400	0	5850	5850	5850	5850	0
645	20231120	092300	0	5850	5850	5850	5850	0
646	20231120	092200	0	5850	5850	5850	5850	0
647	20231120	092100	0	5850	5850	5850	5850	0
648	20231120	092000	0	5850	5850	5850	5850	0
649	20231120	091900	0	5850	5850	5850	5850	0
650	20231120	091800	0	5850	5850	5850	5850	0
651	20231120	091700	0	5850	5850	5850	5850	0
652	20231120	091600	0	5850	5850	5850	5850	0
653	20231120	091500	0	5850	5850	5850	5850	0
654	20231120	091400	0	5850	5850	5850	5850	0
655	20231120	091300	0	5850	5850	5850	5850	0
656	20231120	091200	0	5850	5850	5850	5850	0
657	20231120	091100	0	5850	5850	5850	5850	0
658	20231120	091000	0	5850	5850	5850	5850	0
659	20231120	090900	0	5850	5850	5850	5850	0
660	20231120	090800	0	5850	5850	5850	5850	0
661	20231120	090700	0	5850	5850	5850	5850	0
662	20231120	090600	0	5850	5850	5850	5850	0
663	20231120	090500	0	5850	5850	5850	5850	0
664	20231120	090400	0	5850	5850	5850	5850	0
665	20231120	090300	0	5850	5850	5850	5850	0
666	20231120	090200	0	5850	5850	5850	5850	0
667	20231120	090100	0	5850	5850	5850	5850	0
668	20231120	090000	0	5850	5850	5850	5850	0