KissMeData/103660/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	200500	497999	500	500	500	500	495
3	20241118	200400	497999	500	500	500	500	0
4	20241118	200300	497999	500	500	500	500	0
5	20241118	200200	497999	500	500	500	500	0
6	20241118	200100	497999	500	500	500	500	0
7	20241118	200000	497999	500	500	500	500	0
8	20241118	195900	497999	500	500	500	500	0
9	20241118	195800	497999	500	500	500	500	0
10	20241118	195700	497999	500	500	500	500	0
11	20241118	195600	497999	500	500	500	500	0
12	20241118	195500	497999	500	500	500	500	0
13	20241118	195400	497999	500	500	500	500	0
14	20241118	195300	497999	500	500	500	500	0
15	20241118	195200	497999	500	500	500	500	0
16	20241118	195100	497999	500	500	500	500	0
17	20241118	195000	497999	500	500	500	500	0
18	20241118	194900	497999	500	500	500	500	0
19	20241118	194800	497999	500	500	500	500	0
20	20241118	194700	497999	500	500	500	500	0
21	20241118	194600	497999	500	500	500	500	0
22	20241118	194500	497999	500	500	500	500	0
23	20241118	194400	497999	500	500	500	500	0
24	20241118	194300	497999	500	500	500	500	0
25	20241118	194200	497999	500	500	500	500	0
26	20241118	194100	497999	500	500	500	500	0
27	20241118	194000	497999	500	500	500	500	0
28	20241118	193900	497999	500	500	500	500	0
29	20241118	193800	497999	500	500	500	500	0
30	20241118	193700	497999	500	500	500	500	0
31	20241118	193600	497999	500	500	500	500	0
32	20241118	193500	497999	500	500	500	500	495
33	20241118	193400	497999	500	500	500	500	0
34	20241118	193300	497999	500	500	500	500	0
35	20241118	193200	497999	500	500	500	500	0
36	20241118	193100	497999	500	500	500	500	0
37	20241118	193000	497999	500	500	500	500	0
38	20241118	192900	497999	500	500	500	500	0
39	20241118	192800	497999	500	500	500	500	0
40	20241118	192700	497999	500	500	500	500	0
41	20241118	192600	497999	500	500	500	500	0
42	20241118	192500	497999	500	500	500	500	0
43	20241118	192400	497999	500	500	500	500	0
44	20241118	192300	497999	500	500	500	500	0
45	20241118	192200	497999	500	500	500	500	0
46	20241118	192100	497999	500	500	500	500	0
47	20241118	192000	497999	500	500	500	500	0
48	20241118	191900	497999	500	500	500	500	0
49	20241118	191800	497999	500	500	500	500	0
50	20241118	191700	497999	500	500	500	500	0
51	20241118	191600	497999	500	500	500	500	0
52	20241118	191500	497999	500	500	500	500	0
53	20241118	191400	497999	500	500	500	500	0
54	20241118	191300	497999	500	500	500	500	0
55	20241118	191200	497999	500	500	500	500	0
56	20241118	191100	497999	500	500	500	500	0
57	20241118	191000	497999	500	500	500	500	0
58	20241118	190900	497999	500	500	500	500	0
59	20241118	190800	497999	500	500	500	500	0
60	20241118	190700	497999	500	500	500	500	0
61	20241118	190600	497999	500	500	500	500	0
62	20241118	190500	497999	500	500	500	500	495
63	20241118	190400	497999	500	500	500	500	0
64	20241118	190300	497999	500	500	500	500	0
65	20241118	190200	497999	500	500	500	500	0
66	20241118	190100	497999	500	500	500	500	0
67	20241118	190000	497999	500	500	500	500	0
68	20241118	185900	497999	500	500	500	500	0
69	20241118	185800	497999	500	500	500	500	0
70	20241118	185700	497999	500	500	500	500	0
71	20241118	185600	497999	500	500	500	500	0
72	20241118	185500	497999	500	500	500	500	0
73	20241118	185400	497999	500	500	500	500	0
74	20241118	185300	497999	500	500	500	500	0
75	20241118	185200	497999	500	500	500	500	0
76	20241118	185100	497999	500	500	500	500	0
77	20241118	185000	497999	500	500	500	500	0
78	20241118	184900	497999	500	500	500	500	0
79	20241118	184800	497999	500	500	500	500	0
80	20241118	184700	497999	500	500	500	500	0
81	20241118	184600	497999	500	500	500	500	0
82	20241118	184500	497999	500	500	500	500	0
83	20241118	184400	497999	500	500	500	500	0
84	20241118	184300	497999	500	500	500	500	0
85	20241118	184200	497999	500	500	500	500	0
86	20241118	184100	497999	500	500	500	500	0
87	20241118	184000	497999	500	500	500	500	0
88	20241118	183900	497999	500	500	500	500	0
89	20241118	183800	497999	500	500	500	500	0
90	20241118	183700	497999	500	500	500	500	0
91	20241118	183600	497999	500	500	500	500	0
92	20241118	183500	497999	500	500	500	500	495
93	20241118	183400	497999	500	500	500	500	0
94	20241118	183300	497999	500	500	500	500	0
95	20241118	183200	497999	500	500	500	500	0
96	20241118	183100	497999	500	500	500	500	0
97	20241118	183000	497999	500	500	500	500	0
98	20241118	182900	497999	500	500	500	500	0
99	20241118	182800	497999	500	500	500	500	0
100	20241118	182700	497999	500	500	500	500	0
101	20241118	182600	497999	500	500	500	500	0
102	20241118	182500	497999	500	500	500	500	0
103	20241118	182400	497999	500	500	500	500	0
104	20241118	182300	497999	500	500	500	500	0
105	20241118	182200	497999	500	500	500	500	0
106	20241118	182100	497999	500	500	500	500	0
107	20241118	182000	497999	500	500	500	500	0
108	20241118	181900	497999	500	500	500	500	0
109	20241118	181800	497999	500	500	500	500	0
110	20241118	181700	497999	500	500	500	500	0
111	20241118	181600	497999	500	500	500	500	0
112	20241118	181500	497999	500	500	500	500	0
113	20241118	181400	497999	500	500	500	500	0
114	20241118	181300	497999	500	500	500	500	0
115	20241118	181200	497999	500	500	500	500	0
116	20241118	181100	497999	500	500	500	500	0
117	20241118	181000	497999	500	500	500	500	0
118	20241118	180900	497999	500	500	500	500	0
119	20241118	180800	497999	500	500	500	500	0
120	20241118	180700	497999	500	500	500	500	0
121	20241118	180600	497999	500	500	500	500	0
122	20241118	180500	497999	500	500	500	500	495
123	20241118	180400	497999	500	500	500	500	0
124	20241118	180300	497999	500	500	500	500	0
125	20241118	180200	497999	500	500	500	500	0
126	20241118	180100	497999	500	500	500	500	0
127	20241118	180000	497999	500	500	500	500	0
128	20241118	175900	497999	500	500	500	500	0
129	20241118	175800	497999	500	500	500	500	0
130	20241118	175700	497999	500	500	500	500	0
131	20241118	175600	497999	500	500	500	500	0
132	20241118	175500	497999	500	500	500	500	0
133	20241118	175400	497999	500	500	500	500	0
134	20241118	175300	497999	500	500	500	500	0
135	20241118	175200	497999	500	500	500	500	0
136	20241118	175100	497999	500	500	500	500	0
137	20241118	175000	497999	500	500	500	500	0
138	20241118	174900	497999	500	500	500	500	0
139	20241118	174800	497999	500	500	500	500	0
140	20241118	174700	497999	500	500	500	500	0
141	20241118	174600	497999	500	500	500	500	0
142	20241118	174500	497999	500	500	500	500	0
143	20241118	174400	497999	500	500	500	500	0
144	20241118	174300	497999	500	500	500	500	0
145	20241118	174200	497999	500	500	500	500	0
146	20241118	174100	497999	500	500	500	500	0
147	20241118	174000	497999	500	500	500	500	0
148	20241118	173900	497999	500	500	500	500	0
149	20241118	173800	497999	500	500	500	500	0
150	20241118	173700	497999	500	500	500	500	0
151	20241118	173600	497999	500	500	500	500	0
152	20241118	173500	497999	500	500	500	500	495
153	20241118	173400	497999	500	500	500	500	0
154	20241118	173300	497999	500	500	500	500	0
155	20241118	173200	497999	500	500	500	500	0
156	20241118	173100	497999	500	500	500	500	0
157	20241118	173000	497999	500	500	500	500	0
158	20241118	172900	497999	500	500	500	500	0
159	20241118	172800	497999	500	500	500	500	0
160	20241118	172700	497999	500	500	500	500	0
161	20241118	172600	497999	500	500	500	500	0
162	20241118	172500	497999	500	500	500	500	0
163	20241118	172400	497999	500	500	500	500	0
164	20241118	172300	497999	500	500	500	500	0
165	20241118	172200	497999	500	500	500	500	0
166	20241118	172100	497999	500	500	500	500	0
167	20241118	172000	497999	500	500	500	500	0
168	20241118	171900	497999	500	500	500	500	0
169	20241118	171800	497999	500	500	500	500	0
170	20241118	171700	497999	500	500	500	500	0
171	20241118	171600	497999	500	500	500	500	0
172	20241118	171500	497999	500	500	500	500	0
173	20241118	171400	497999	500	500	500	500	0
174	20241118	171300	497999	500	500	500	500	0
175	20241118	171200	497999	500	500	500	500	0
176	20241118	171100	497999	500	500	500	500	0
177	20241118	171000	497999	500	500	500	500	0
178	20241118	170900	497999	500	500	500	500	0
179	20241118	170800	497999	500	500	500	500	0
180	20241118	170700	497999	500	500	500	500	0
181	20241118	170600	497999	500	500	500	500	0
182	20241118	170500	497999	500	500	500	500	495
183	20241118	170400	497999	500	500	500	500	0
184	20241118	170300	497999	500	500	500	500	0
185	20241118	170200	497999	500	500	500	500	0
186	20241118	170100	497999	500	500	500	500	0
187	20241118	170000	497999	500	500	500	500	0
188	20241118	165900	497999	500	500	500	500	0
189	20241118	165800	497999	500	500	500	500	0
190	20241118	165700	497999	500	500	500	500	0
191	20241118	165600	497999	500	500	500	500	0
192	20241118	165500	497999	500	500	500	500	0
193	20241118	165400	497999	500	500	500	500	0
194	20241118	165300	497999	500	500	500	500	0
195	20241118	165200	497999	500	500	500	500	0
196	20241118	165100	497999	500	500	500	500	0
197	20241118	165000	497999	500	500	500	500	0
198	20241118	164900	497999	500	500	500	500	0
199	20241118	164800	497999	500	500	500	500	0
200	20241118	164700	497999	500	500	500	500	0
201	20241118	164600	497999	500	500	500	500	0
202	20241118	164500	497999	500	500	500	500	0
203	20241118	164400	497999	500	500	500	500	0
204	20241118	164300	497999	500	500	500	500	0
205	20241118	164200	497999	500	500	500	500	0
206	20241118	164100	497999	500	500	500	500	0
207	20241118	164000	497999	500	500	500	500	0
208	20241118	163900	497999	500	500	500	500	0
209	20241118	163800	497999	500	500	500	500	0
210	20241118	163700	497999	500	500	500	500	0
211	20241118	163600	497999	500	500	500	500	0
212	20241118	163500	497999	500	500	500	500	495
213	20241118	163400	497999	500	500	500	500	0
214	20241118	163300	497999	500	500	500	500	0
215	20241118	163200	497999	500	500	500	500	0
216	20241118	163100	497999	500	500	500	500	0
217	20241118	163000	497999	500	500	500	500	0
218	20241118	162900	497999	500	500	500	500	0
219	20241118	162800	497999	500	500	500	500	0
220	20241118	162700	497999	500	500	500	500	0
221	20241118	162600	497999	500	500	500	500	0
222	20241118	162500	497999	500	500	500	500	0
223	20241118	162400	497999	500	500	500	500	0
224	20241118	162300	497999	500	500	500	500	0
225	20241118	162200	497999	500	500	500	500	0
226	20241118	162100	497999	500	500	500	500	0
227	20241118	162000	497999	500	500	500	500	0
228	20241118	161900	497999	500	500	500	500	0
229	20241118	161800	497999	500	500	500	500	0
230	20241118	161700	497999	500	500	500	500	0
231	20241118	161600	497999	500	500	500	500	0
232	20241118	161500	497999	500	500	500	500	0
233	20241118	161400	497999	500	500	500	500	0
234	20241118	161300	497999	500	500	500	500	0
235	20241118	161200	497999	500	500	500	500	0
236	20241118	161100	497999	500	500	500	500	0
237	20241118	161000	497999	500	500	500	500	0
238	20241118	160900	497999	500	500	500	500	0
239	20241118	160800	497999	500	500	500	500	0
240	20241118	160700	497999	500	500	500	500	0
241	20241118	160600	497999	500	500	500	500	0
242	20241118	160500	497999	500	500	500	500	495
243	20241118	160400	497999	500	500	500	500	0
244	20241118	160300	497999	500	500	500	500	0
245	20241118	160200	497999	500	500	500	500	0
246	20241118	160100	497999	500	500	500	500	0
247	20241118	160000	497999	500	500	500	500	0
248	20241118	155900	497999	500	500	500	500	0
249	20241118	155800	497999	500	500	500	500	0
250	20241118	155700	497999	500	500	500	500	0
251	20241118	155600	497999	500	500	500	500	0
252	20241118	155500	497999	500	500	500	500	0
253	20241118	155400	497999	500	500	500	500	0
254	20241118	155300	497999	500	500	500	500	0
255	20241118	155200	497999	500	500	500	500	0
256	20241118	155100	497999	500	500	500	500	0
257	20241118	155000	497999	500	500	500	500	0
258	20241118	154900	497999	500	500	500	500	0
259	20241118	154800	497999	500	500	500	500	0
260	20241118	154700	497999	500	500	500	500	0
261	20241118	154600	497999	500	500	500	500	0
262	20241118	154500	497999	500	500	500	500	0
263	20241118	154400	497999	500	500	500	500	0
264	20241118	154300	497999	500	500	500	500	0
265	20241118	154200	497999	500	500	500	500	0
266	20241118	154100	497999	500	500	500	500	0
267	20241118	154000	497999	500	500	500	500	0
268	20241118	153900	497999	500	500	500	500	0
269	20241118	153800	497999	500	500	500	500	0
270	20241118	153700	497999	500	500	500	500	0
271	20241118	153600	497999	500	500	500	500	0
272	20241118	153500	497999	500	500	500	500	495
273	20241118	153400	497999	500	500	500	500	0
274	20241118	153300	497999	500	500	500	500	0
275	20241118	153200	497999	500	500	500	500	0
276	20241118	153100	497999	500	500	500	500	0
277	20241118	153000	497999	500	500	500	500	0
278	20241118	152900	497999	500	500	500	500	0
279	20241118	152800	497999	500	500	500	500	0
280	20241118	152700	497999	500	500	500	500	0
281	20241118	152600	497999	500	500	500	500	0
282	20241118	152500	497999	500	500	500	500	0
283	20241118	152400	497999	500	500	500	500	0
284	20241118	152300	497999	500	500	500	500	0
285	20241118	152200	497999	500	500	500	500	0
286	20241118	152100	497999	500	500	500	500	0
287	20241118	152000	497999	500	500	500	500	0
288	20241118	151900	497999	500	500	500	500	0
289	20241118	151800	497999	500	500	500	500	0
290	20241118	151700	497999	500	500	500	500	0
291	20241118	151600	497999	500	500	500	500	0
292	20241118	151500	497999	500	500	500	500	0
293	20241118	151400	497999	500	500	500	500	0
294	20241118	151300	497999	500	500	500	500	0
295	20241118	151200	497999	500	500	500	500	0
296	20241118	151100	497999	500	500	500	500	0
297	20241118	151000	497999	500	500	500	500	0
298	20241118	150900	497999	500	500	500	500	0
299	20241118	150800	497999	500	500	500	500	0
300	20241118	150700	497999	500	500	500	500	0
301	20241118	150600	497999	500	500	500	500	0
302	20241118	150500	497999	500	500	500	500	0
303	20241118	150400	497999	500	500	500	500	0
304	20241118	150300	497999	500	500	500	500	0
305	20241118	150200	497999	500	500	500	500	0
306	20241118	150100	497999	500	500	500	500	0
307	20241118	150000	497999	500	500	500	500	0
308	20241118	145900	497999	500	500	500	500	0
309	20241118	145800	497999	500	500	500	500	0
310	20241118	145700	497999	500	500	500	500	0
311	20241118	145600	497999	500	500	500	500	0
312	20241118	145500	497999	500	500	500	500	0
313	20241118	145400	497999	500	500	500	500	0
314	20241118	145300	497999	500	500	500	500	0
315	20241118	145200	497999	500	500	500	500	0
316	20241118	145100	497999	500	500	500	500	0
317	20241118	145000	497999	500	500	500	500	0
318	20241118	144900	497999	500	500	500	500	0
319	20241118	144800	497999	500	500	500	500	0
320	20241118	144700	497999	500	500	500	500	0
321	20241118	144600	497999	500	500	500	500	0
322	20241118	144500	497999	500	500	500	500	0
323	20241118	144400	497999	500	500	500	500	0
324	20241118	144300	497999	500	500	500	500	0
325	20241118	144200	497999	500	500	500	500	0
326	20241118	144100	497999	500	500	500	500	0
327	20241118	144000	497999	500	500	500	500	0
328	20241118	143900	497999	500	500	500	500	0
329	20241118	143800	497999	500	500	500	500	0
330	20241118	143700	497999	500	500	500	500	0
331	20241118	143600	497999	500	500	500	500	0
332	20241118	143500	497999	500	500	500	500	0
333	20241118	143400	497999	500	500	500	500	0
334	20241118	143300	497999	500	500	500	500	0
335	20241118	143200	497999	500	500	500	500	0
336	20241118	143100	497999	500	500	500	500	0
337	20241118	143000	497999	500	500	500	500	0
338	20241118	142900	497999	500	500	500	500	0
339	20241118	142800	497999	500	500	500	500	0
340	20241118	142700	497999	500	500	500	500	0
341	20241118	142600	497999	500	500	500	500	0
342	20241118	142500	497999	500	500	500	500	0
343	20241118	142400	497999	500	500	500	500	0
344	20241118	142300	497999	500	500	500	500	0
345	20241118	142200	497999	500	500	500	500	0
346	20241118	142100	497999	500	500	500	500	0
347	20241118	142000	497999	500	500	500	500	0
348	20241118	141900	497999	500	500	500	500	0
349	20241118	141800	497999	500	500	500	500	0
350	20241118	141700	497999	500	500	500	500	0
351	20241118	141600	497999	500	500	500	500	0
352	20241118	141500	497999	500	500	500	500	0
353	20241118	141400	497999	500	500	500	500	0
354	20241118	141300	497999	500	500	500	500	0
355	20241118	141200	497999	500	500	500	500	0
356	20241118	141100	497999	500	500	500	500	0
357	20241118	141000	497999	500	500	500	500	0
358	20241118	140900	497999	500	500	500	500	0
359	20241118	140800	497999	500	500	500	500	0
360	20241118	140700	497999	500	500	500	500	0
361	20241118	140600	497999	500	500	500	500	0
362	20241118	140500	497999	500	500	500	500	0
363	20241118	140400	497999	500	500	500	500	0
364	20241118	140300	497999	500	500	500	500	0
365	20241118	140200	497999	500	500	500	500	0
366	20241118	140100	497999	500	500	500	500	0
367	20241118	140000	497999	500	500	500	500	0
368	20241118	135900	497999	500	500	500	500	0
369	20241118	135800	497999	500	500	500	500	0
370	20241118	135700	497999	500	500	500	500	0
371	20241118	135600	497999	500	500	500	500	0
372	20241118	135500	497999	500	500	500	500	0
373	20241118	135400	497999	500	500	500	500	0
374	20241118	135300	497999	500	500	500	500	0
375	20241118	135200	497999	500	500	500	500	0
376	20241118	135100	497999	500	500	500	500	0
377	20241118	135000	497999	500	500	500	500	0
378	20241118	134900	497999	500	500	500	500	0
379	20241118	134800	497999	500	500	500	500	0
380	20241118	134700	497999	500	500	500	500	0
381	20241118	134600	497999	500	500	500	500	0
382	20241118	134500	497999	500	500	500	500	0
383	20241118	134400	497999	500	500	500	500	0
384	20241118	134300	497999	500	500	500	500	0
385	20241118	134200	497999	500	500	500	500	0
386	20241118	134100	497999	500	500	500	500	0
387	20241118	134000	497999	500	500	500	500	0
388	20241118	133900	497999	500	500	500	500	0
389	20241118	133800	497999	500	500	500	500	0
390	20241118	133700	497999	500	500	500	500	0
391	20241118	133600	497999	500	500	500	500	0
392	20241118	133500	497999	500	500	500	500	0
393	20241118	133400	497999	500	500	500	500	0
394	20241118	133300	497999	500	500	500	500	495
395	20241118	133200	250499	500	500	500	500	0
396	20241118	133100	250499	500	500	500	500	0
397	20241118	133000	250499	500	500	500	500	0
398	20241118	132900	250499	500	500	500	500	0
399	20241118	132800	250499	500	499	500	499	500
400	20241118	132700	500	500	500	500	500	0
401	20241118	132600	500	500	500	500	500	0
402	20241118	132500	500	500	500	500	500	0
403	20241118	132400	500	500	500	500	500	0
404	20241118	132300	500	500	500	500	500	0
405	20241118	132200	500	500	500	500	500	0
406	20241118	132100	500	500	500	500	500	0
407	20241118	132000	500	500	500	500	500	0
408	20241118	131900	500	500	500	500	500	0
409	20241118	131800	500	500	500	500	500	0
410	20241118	131700	500	500	500	500	500	0
411	20241118	131600	500	500	500	500	500	0
412	20241118	131500	500	500	500	500	500	0
413	20241118	131400	500	500	500	500	500	0
414	20241118	131300	500	500	500	500	500	0
415	20241118	131200	500	500	500	500	500	0
416	20241118	131100	500	500	500	500	500	0
417	20241118	131000	500	500	500	500	500	0
418	20241118	130900	500	500	500	500	500	0
419	20241118	130800	500	500	500	500	500	0
420	20241118	130700	500	500	500	500	500	0
421	20241118	130600	500	500	500	500	500	0
422	20241118	130500	500	500	500	500	500	0
423	20241118	130400	500	500	500	500	500	0
424	20241118	130300	500	500	500	500	500	0
425	20241118	130200	500	500	500	500	500	0
426	20241118	130100	500	500	500	500	500	0
427	20241118	130000	500	500	500	500	500	0
428	20241118	125900	500	500	500	500	500	0
429	20241118	125800	500	500	500	500	500	0
430	20241118	125700	500	500	500	500	500	0
431	20241118	125600	500	500	500	500	500	0
432	20241118	125500	500	500	500	500	500	0
433	20241118	125400	500	500	500	500	500	0
434	20241118	125300	500	500	500	500	500	0
435	20241118	125200	500	500	500	500	500	0
436	20241118	125100	500	500	500	500	500	0
437	20241118	125000	500	500	500	500	500	0
438	20241118	124900	500	500	500	500	500	0
439	20241118	124800	500	500	500	500	500	0
440	20241118	124700	500	500	500	500	500	0
441	20241118	124600	500	500	500	500	500	0
442	20241118	124500	500	500	500	500	500	0
443	20241118	124400	500	500	500	500	500	0
444	20241118	124300	500	500	500	500	500	0
445	20241118	124200	500	500	500	500	500	0
446	20241118	124100	500	500	500	500	500	0
447	20241118	124000	500	500	500	500	500	0
448	20241118	123900	500	500	500	500	500	0
449	20241118	123800	500	500	500	500	500	0
450	20241118	123700	500	500	500	500	500	0
451	20241118	123600	500	500	500	500	500	0
452	20241118	123500	500	500	500	500	500	0
453	20241118	123400	500	500	500	500	500	0
454	20241118	123300	500	500	500	500	500	0
455	20241118	123200	500	500	500	500	500	0
456	20241118	123100	500	500	500	500	500	0
457	20241118	123000	500	500	500	500	500	0
458	20241118	122900	500	500	500	500	500	0
459	20241118	122800	500	500	500	500	500	0
460	20241118	122700	500	500	500	500	500	0
461	20241118	122600	500	500	500	500	500	0
462	20241118	122500	500	500	500	500	500	0
463	20241118	122400	500	500	500	500	500	0
464	20241118	122300	500	500	500	500	500	0
465	20241118	122200	500	500	500	500	500	0
466	20241118	122100	500	500	500	500	500	0
467	20241118	122000	500	500	500	500	500	0
468	20241118	121900	500	500	500	500	500	0
469	20241118	121800	500	500	500	500	500	0
470	20241118	121700	500	500	500	500	500	0
471	20241118	121600	500	500	500	500	500	0
472	20241118	121500	500	500	500	500	500	0
473	20241118	121400	500	500	500	500	500	0
474	20241118	121300	500	500	500	500	500	0
475	20241118	121200	500	500	500	500	500	0
476	20241118	121100	500	500	500	500	500	0
477	20241118	121000	500	500	500	500	500	0
478	20241118	120900	500	500	500	500	500	0
479	20241118	120800	500	500	500	500	500	0
480	20241118	120700	500	500	500	500	500	0
481	20241118	120600	500	500	500	500	500	0
482	20241118	120500	500	500	500	500	500	0
483	20241118	120400	500	500	500	500	500	0
484	20241118	120300	500	500	500	500	500	0
485	20241118	120200	500	500	500	500	500	0
486	20241118	120100	500	500	500	500	500	0
487	20241118	120000	500	500	500	500	500	0
488	20241118	115900	500	500	500	500	500	0
489	20241118	115800	500	500	500	500	500	0
490	20241118	115700	500	500	500	500	500	0
491	20241118	115600	500	500	500	500	500	0
492	20241118	115500	500	500	500	500	500	0
493	20241118	115400	500	500	500	500	500	0
494	20241118	115300	500	500	500	500	500	0
495	20241118	115200	500	500	500	500	500	0
496	20241118	115100	500	500	500	500	500	0
497	20241118	115000	500	500	500	500	500	0
498	20241118	114900	500	500	500	500	500	0
499	20241118	114800	500	500	500	500	500	0
500	20241118	114700	500	500	500	500	500	0
501	20241118	114600	500	500	500	500	500	0
502	20241118	114500	500	500	500	500	500	0
503	20241118	114400	500	500	500	500	500	0
504	20241118	114300	500	500	500	500	500	0
505	20241118	114200	500	500	500	500	500	0
506	20241118	114100	500	500	500	500	500	0
507	20241118	114000	500	500	500	500	500	0
508	20241118	113900	500	500	500	500	500	0
509	20241118	113800	500	500	500	500	500	0
510	20241118	113700	500	500	500	500	500	0
511	20241118	113600	500	500	500	500	500	0
512	20241118	113500	500	500	500	500	500	0
513	20241118	113400	500	500	500	500	500	0
514	20241118	113300	500	500	500	500	500	0
515	20241118	113200	500	500	500	500	500	0
516	20241118	113100	500	500	500	500	500	0
517	20241118	113000	500	500	500	500	500	0
518	20241118	112900	500	500	500	500	500	0
519	20241118	112800	500	500	500	500	500	0
520	20241118	112700	500	500	500	500	500	0
521	20241118	112600	500	500	500	500	500	0
522	20241118	112500	500	500	500	500	500	0
523	20241118	112400	500	500	500	500	500	0
524	20241118	112300	500	500	500	500	500	0
525	20241118	112200	500	500	500	500	500	0
526	20241118	112100	500	500	500	500	500	0
527	20241118	112000	500	500	500	500	500	0
528	20241118	111900	500	500	500	500	500	0
529	20241118	111800	500	500	500	500	500	0
530	20241118	111700	500	500	500	500	500	0
531	20241118	111600	500	500	500	500	500	0
532	20241118	111500	500	500	500	500	500	0
533	20241118	111400	500	500	500	500	500	0
534	20241118	111300	500	500	500	500	500	0
535	20241118	111200	500	500	500	500	500	0
536	20241118	111100	500	500	500	500	500	0
537	20241118	111000	500	500	500	500	500	0
538	20241118	110900	500	500	500	500	500	0
539	20241118	110800	500	500	500	500	500	0
540	20241118	110700	500	500	500	500	500	0
541	20241118	110600	500	500	500	500	500	0
542	20241118	110500	500	500	500	500	500	0
543	20241118	110400	500	500	500	500	500	0
544	20241118	110300	500	500	500	500	500	0
545	20241118	110200	500	500	500	500	500	0
546	20241118	110100	500	500	500	500	500	0
547	20241118	110000	500	500	500	500	500	0
548	20241118	105900	500	500	500	500	500	0
549	20241118	105800	500	500	500	500	500	0
550	20241118	105700	500	500	500	500	500	0
551	20241118	105600	500	500	500	500	500	0
552	20241118	105500	500	500	500	500	500	0
553	20241118	105400	500	500	500	500	500	0
554	20241118	105300	500	500	500	500	500	0
555	20241118	105200	500	500	500	500	500	0
556	20241118	105100	500	500	500	500	500	0
557	20241118	105000	500	500	500	500	500	0
558	20241118	104900	500	500	500	500	500	0
559	20241118	104800	500	500	500	500	500	0
560	20241118	104700	500	500	500	500	500	0
561	20241118	104600	500	500	500	500	500	0
562	20241118	104500	500	500	500	500	500	0
563	20241118	104400	500	500	500	500	500	0
564	20241118	104300	500	500	500	500	500	0
565	20241118	104200	500	500	500	500	500	0
566	20241118	104100	500	500	500	500	500	0
567	20241118	104000	500	500	500	500	500	0
568	20241118	103900	500	500	500	500	500	0
569	20241118	103800	500	500	500	500	500	0
570	20241118	103700	500	500	500	500	500	0
571	20241118	103600	500	500	500	500	500	0
572	20241118	103500	500	500	500	500	500	0
573	20241118	103400	500	500	500	500	500	0
574	20241118	103300	500	500	500	500	500	0
575	20241118	103200	500	500	500	500	500	0
576	20241118	103100	500	500	500	500	500	0
577	20241118	103000	500	500	500	500	500	0
578	20241118	102900	500	500	500	500	500	0
579	20241118	102800	500	500	500	500	500	0
580	20241118	102700	500	500	500	500	500	0
581	20241118	102600	500	500	500	500	500	0
582	20241118	102500	500	500	500	500	500	0
583	20241118	102400	500	500	500	500	500	0
584	20241118	102300	500	500	500	500	500	0
585	20241118	102200	500	500	500	500	500	0
586	20241118	102100	500	500	500	500	500	0
587	20241118	102000	500	500	500	500	500	0
588	20241118	101900	500	500	500	500	500	0
589	20241118	101800	500	500	500	500	500	0
590	20241118	101700	500	500	500	500	500	0
591	20241118	101600	500	500	500	500	500	0
592	20241118	101500	500	500	500	500	500	0
593	20241118	101400	500	500	500	500	500	0
594	20241118	101300	500	500	500	500	500	0
595	20241118	101200	500	500	500	500	500	0
596	20241118	101100	500	500	500	500	500	0
597	20241118	101000	500	500	500	500	500	0
598	20241118	100900	500	500	500	500	500	0
599	20241118	100800	500	500	500	500	500	0
600	20241118	100700	500	500	500	500	500	0
601	20241118	100600	500	500	500	500	500	0
602	20241118	100500	500	500	500	500	500	0
603	20241118	100400	500	500	500	500	500	0
604	20241118	100300	500	500	500	500	500	0
605	20241118	100200	500	500	500	500	500	0
606	20241118	100100	500	500	500	500	500	0
607	20241118	100000	500	500	500	500	500	0
608	20241118	095900	500	500	500	500	500	0
609	20241118	095800	500	500	500	500	500	0
610	20241118	095700	500	500	500	500	500	0
611	20241118	095600	500	500	500	500	500	0
612	20241118	095500	500	500	500	500	500	0
613	20241118	095400	500	500	500	500	500	0
614	20241118	095300	500	500	500	500	500	0
615	20241118	095200	500	500	500	500	500	0
616	20241118	095100	500	500	500	500	500	0
617	20241118	095000	500	500	500	500	500	0
618	20241118	094900	500	500	500	500	500	0
619	20241118	094800	500	500	500	500	500	0
620	20241118	094700	500	500	500	500	500	0
621	20241118	094600	500	500	500	500	500	0
622	20241118	094500	500	500	500	500	500	0
623	20241118	094400	500	500	500	500	500	0
624	20241118	094300	500	500	500	500	500	0
625	20241118	094200	500	500	500	500	500	0
626	20241118	094100	500	500	500	500	500	0
627	20241118	094000	500	500	500	500	500	0
628	20241118	093900	500	500	500	500	500	0
629	20241118	093800	500	500	500	500	500	0
630	20241118	093700	500	500	500	500	500	0
631	20241118	093600	500	500	500	500	500	0
632	20241118	093500	500	500	500	500	500	0
633	20241118	093400	500	500	500	500	500	0
634	20241118	093300	500	500	500	500	500	0
635	20241118	093200	500	500	500	500	500	0
636	20241118	093100	500	500	500	500	500	0
637	20241118	093000	500	500	500	500	500	0
638	20241118	092900	500	500	500	500	500	0
639	20241118	092800	500	500	500	500	500	0
640	20241118	092700	500	500	500	500	500	0
641	20241118	092600	500	500	500	500	500	0
642	20241118	092500	500	500	500	500	500	0
643	20241118	092400	500	500	500	500	500	0
644	20241118	092300	500	500	500	500	500	0
645	20241118	092200	500	500	500	500	500	0
646	20241118	092100	500	500	500	500	500	0
647	20241118	092000	500	500	500	500	500	0
648	20241118	091900	500	500	500	500	500	0
649	20241118	091800	500	500	500	500	500	0
650	20241118	091700	500	500	500	500	500	0
651	20241118	091600	500	500	500	500	500	0
652	20241118	091500	500	500	500	500	500	0
653	20241118	091400	500	500	500	500	500	0
654	20241118	091300	500	500	500	500	500	0
655	20241118	091200	500	500	500	500	500	0
656	20241118	091100	500	500	500	500	500	0
657	20241118	091000	500	500	500	500	500	0
658	20241118	090900	500	500	500	500	500	0
659	20241118	090800	500	500	500	500	500	0
660	20241118	090700	500	500	500	500	500	0
661	20241118	090600	500	500	500	500	500	0
662	20241118	090500	500	500	500	500	500	0
663	20241118	090400	500	500	500	500	500	0
664	20241118	090300	500	500	500	500	500	0
665	20241118	090200	500	500	500	500	500	0
666	20241118	090100	500	500	500	500	500	0
667	20241118	090000	500	500	500	500	500	1