KissMeData/276240/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	205600	887925	499	499	499	499	74
3	20241105	205500	887925	499	499	499	499	0
4	20241105	205400	887925	499	499	499	499	0
5	20241105	205300	887925	499	499	499	499	0
6	20241105	205200	887925	499	499	499	499	0
7	20241105	205100	887925	499	499	499	499	0
8	20241105	205000	887925	499	499	499	499	0
9	20241105	204900	887925	499	499	499	499	0
10	20241105	204800	887925	499	499	499	499	0
11	20241105	204700	887925	499	499	499	499	0
12	20241105	204600	887925	499	499	499	499	0
13	20241105	204500	887925	499	499	499	499	0
14	20241105	204400	887925	499	499	499	499	0
15	20241105	204300	887925	499	499	499	499	0
16	20241105	204200	887925	499	499	499	499	0
17	20241105	204100	887925	499	499	499	499	0
18	20241105	204000	887925	499	499	499	499	0
19	20241105	203900	887925	499	499	499	499	0
20	20241105	203800	887925	499	499	499	499	0
21	20241105	203700	887925	499	499	499	499	0
22	20241105	203600	887925	499	499	499	499	0
23	20241105	203500	887925	499	499	499	499	0
24	20241105	203400	887925	499	499	499	499	0
25	20241105	203300	887925	499	499	499	499	0
26	20241105	203200	887925	499	499	499	499	0
27	20241105	203100	887925	499	499	499	499	0
28	20241105	203000	887925	499	499	499	499	0
29	20241105	202900	887925	499	499	499	499	0
30	20241105	202800	887925	499	499	499	499	0
31	20241105	202700	887925	499	499	499	499	0
32	20241105	202600	887925	499	499	499	499	74
33	20241105	202500	887925	499	499	499	499	0
34	20241105	202400	887925	499	499	499	499	0
35	20241105	202300	887925	499	499	499	499	0
36	20241105	202200	887925	499	499	499	499	0
37	20241105	202100	887925	499	499	499	499	0
38	20241105	202000	887925	499	499	499	499	0
39	20241105	201900	887925	499	499	499	499	0
40	20241105	201800	887925	499	499	499	499	0
41	20241105	201700	887925	499	499	499	499	0
42	20241105	201600	887925	499	499	499	499	0
43	20241105	201500	887925	499	499	499	499	0
44	20241105	201400	887925	499	499	499	499	0
45	20241105	201300	887925	499	499	499	499	0
46	20241105	201200	887925	499	499	499	499	0
47	20241105	201100	887925	499	499	499	499	0
48	20241105	201000	887925	499	499	499	499	0
49	20241105	200900	887925	499	499	499	499	0
50	20241105	200800	887925	499	499	499	499	0
51	20241105	200700	887925	499	499	499	499	0
52	20241105	200600	887925	499	499	499	499	0
53	20241105	200500	887925	499	499	499	499	0
54	20241105	200400	887925	499	499	499	499	0
55	20241105	200300	887925	499	499	499	499	0
56	20241105	200200	887925	499	499	499	499	0
57	20241105	200100	887925	499	499	499	499	0
58	20241105	200000	887925	499	499	499	499	0
59	20241105	195900	887925	499	499	499	499	0
60	20241105	195800	887925	499	499	499	499	0
61	20241105	195700	887925	499	499	499	499	0
62	20241105	195600	887925	499	499	499	499	74
63	20241105	195500	887925	499	499	499	499	0
64	20241105	195400	887925	499	499	499	499	0
65	20241105	195300	887925	499	499	499	499	0
66	20241105	195200	887925	499	499	499	499	0
67	20241105	195100	887925	499	499	499	499	0
68	20241105	195000	887925	499	499	499	499	0
69	20241105	194900	887925	499	499	499	499	0
70	20241105	194800	887925	499	499	499	499	0
71	20241105	194700	887925	499	499	499	499	0
72	20241105	194600	887925	499	499	499	499	0
73	20241105	194500	887925	499	499	499	499	0
74	20241105	194400	887925	499	499	499	499	0
75	20241105	194300	887925	499	499	499	499	0
76	20241105	194200	887925	499	499	499	499	0
77	20241105	194100	887925	499	499	499	499	0
78	20241105	194000	887925	499	499	499	499	0
79	20241105	193900	887925	499	499	499	499	0
80	20241105	193800	887925	499	499	499	499	0
81	20241105	193700	887925	499	499	499	499	0
82	20241105	193600	887925	499	499	499	499	0
83	20241105	193500	887925	499	499	499	499	0
84	20241105	193400	887925	499	499	499	499	0
85	20241105	193300	887925	499	499	499	499	0
86	20241105	193200	887925	499	499	499	499	0
87	20241105	193100	887925	499	499	499	499	0
88	20241105	193000	887925	499	499	499	499	0
89	20241105	192900	887925	499	499	499	499	0
90	20241105	192800	887925	499	499	499	499	0
91	20241105	192700	887925	499	499	499	499	0
92	20241105	192600	887925	499	499	499	499	74
93	20241105	192500	887925	499	499	499	499	0
94	20241105	192400	887925	499	499	499	499	0
95	20241105	192300	887925	499	499	499	499	0
96	20241105	192200	887925	499	499	499	499	0
97	20241105	192100	887925	499	499	499	499	0
98	20241105	192000	887925	499	499	499	499	0
99	20241105	191900	887925	499	499	499	499	0
100	20241105	191800	887925	499	499	499	499	0
101	20241105	191700	887925	499	499	499	499	0
102	20241105	191600	887925	499	499	499	499	0
103	20241105	191500	887925	499	499	499	499	0
104	20241105	191400	887925	499	499	499	499	0
105	20241105	191300	887925	499	499	499	499	0
106	20241105	191200	887925	499	499	499	499	0
107	20241105	191100	887925	499	499	499	499	0
108	20241105	191000	887925	499	499	499	499	0
109	20241105	190900	887925	499	499	499	499	0
110	20241105	190800	887925	499	499	499	499	0
111	20241105	190700	887925	499	499	499	499	0
112	20241105	190600	887925	499	499	499	499	0
113	20241105	190500	887925	499	499	499	499	0
114	20241105	190400	887925	499	499	499	499	0
115	20241105	190300	887925	499	499	499	499	0
116	20241105	190200	887925	499	499	499	499	0
117	20241105	190100	887925	499	499	499	499	0
118	20241105	190000	887925	499	499	499	499	0
119	20241105	185900	887925	499	499	499	499	0
120	20241105	185800	887925	499	499	499	499	0
121	20241105	185700	887925	499	499	499	499	0
122	20241105	185600	887925	499	499	499	499	74
123	20241105	185500	887925	499	499	499	499	0
124	20241105	185400	887925	499	499	499	499	0
125	20241105	185300	887925	499	499	499	499	0
126	20241105	185200	887925	499	499	499	499	0
127	20241105	185100	887925	499	499	499	499	0
128	20241105	185000	887925	499	499	499	499	0
129	20241105	184900	887925	499	499	499	499	0
130	20241105	184800	887925	499	499	499	499	0
131	20241105	184700	887925	499	499	499	499	0
132	20241105	184600	887925	499	499	499	499	0
133	20241105	184500	887925	499	499	499	499	0
134	20241105	184400	887925	499	499	499	499	0
135	20241105	184300	887925	499	499	499	499	0
136	20241105	184200	887925	499	499	499	499	0
137	20241105	184100	887925	499	499	499	499	0
138	20241105	184000	887925	499	499	499	499	0
139	20241105	183900	887925	499	499	499	499	0
140	20241105	183800	887925	499	499	499	499	0
141	20241105	183700	887925	499	499	499	499	0
142	20241105	183600	887925	499	499	499	499	0
143	20241105	183500	887925	499	499	499	499	0
144	20241105	183400	887925	499	499	499	499	0
145	20241105	183300	887925	499	499	499	499	0
146	20241105	183200	887925	499	499	499	499	0
147	20241105	183100	887925	499	499	499	499	0
148	20241105	183000	887925	499	499	499	499	0
149	20241105	182900	887925	499	499	499	499	0
150	20241105	182800	887925	499	499	499	499	0
151	20241105	182700	887925	499	499	499	499	0
152	20241105	182600	887925	499	499	499	499	74
153	20241105	182500	887925	499	499	499	499	0
154	20241105	182400	887925	499	499	499	499	0
155	20241105	182300	887925	499	499	499	499	0
156	20241105	182200	887925	499	499	499	499	0
157	20241105	182100	887925	499	499	499	499	0
158	20241105	182000	887925	499	499	499	499	0
159	20241105	181900	887925	499	499	499	499	0
160	20241105	181800	887925	499	499	499	499	0
161	20241105	181700	887925	499	499	499	499	0
162	20241105	181600	887925	499	499	499	499	0
163	20241105	181500	887925	499	499	499	499	0
164	20241105	181400	887925	499	499	499	499	0
165	20241105	181300	887925	499	499	499	499	0
166	20241105	181200	887925	499	499	499	499	0
167	20241105	181100	887925	499	499	499	499	0
168	20241105	181000	887925	499	499	499	499	0
169	20241105	180900	887925	499	499	499	499	0
170	20241105	180800	887925	499	499	499	499	0
171	20241105	180700	887925	499	499	499	499	0
172	20241105	180600	887925	499	499	499	499	0
173	20241105	180500	887925	499	499	499	499	0
174	20241105	180400	887925	499	499	499	499	0
175	20241105	180300	887925	499	499	499	499	0
176	20241105	180200	887925	499	499	499	499	0
177	20241105	180100	887925	499	499	499	499	0
178	20241105	180000	887925	499	499	499	499	0
179	20241105	175900	887925	499	499	499	499	0
180	20241105	175800	887925	499	499	499	499	0
181	20241105	175700	887925	499	499	499	499	0
182	20241105	175600	887925	499	499	499	499	74
183	20241105	175500	887925	499	499	499	499	0
184	20241105	175400	887925	499	499	499	499	0
185	20241105	175300	887925	499	499	499	499	0
186	20241105	175200	887925	499	499	499	499	0
187	20241105	175100	887925	499	499	499	499	0
188	20241105	175000	887925	499	499	499	499	0
189	20241105	174900	887925	499	499	499	499	0
190	20241105	174800	887925	499	499	499	499	0
191	20241105	174700	887925	499	499	499	499	0
192	20241105	174600	887925	499	499	499	499	0
193	20241105	174500	887925	499	499	499	499	0
194	20241105	174400	887925	499	499	499	499	0
195	20241105	174300	887925	499	499	499	499	0
196	20241105	174200	887925	499	499	499	499	0
197	20241105	174100	887925	499	499	499	499	0
198	20241105	174000	887925	499	499	499	499	0
199	20241105	173900	887925	499	499	499	499	0
200	20241105	173800	887925	499	499	499	499	0
201	20241105	173700	887925	499	499	499	499	0
202	20241105	173600	887925	499	499	499	499	0
203	20241105	173500	887925	499	499	499	499	0
204	20241105	173400	887925	499	499	499	499	0
205	20241105	173300	887925	499	499	499	499	0
206	20241105	173200	887925	499	499	499	499	0
207	20241105	173100	887925	499	499	499	499	0
208	20241105	173000	887925	499	499	499	499	0
209	20241105	172900	887925	499	499	499	499	0
210	20241105	172800	887925	499	499	499	499	0
211	20241105	172700	887925	499	499	499	499	0
212	20241105	172600	887925	499	499	499	499	74
213	20241105	172500	887925	499	499	499	499	0
214	20241105	172400	887925	499	499	499	499	0
215	20241105	172300	887925	499	499	499	499	0
216	20241105	172200	887925	499	499	499	499	0
217	20241105	172100	887925	499	499	499	499	0
218	20241105	172000	887925	499	499	499	499	0
219	20241105	171900	887925	499	499	499	499	0
220	20241105	171800	887925	499	499	499	499	0
221	20241105	171700	887925	499	499	499	499	0
222	20241105	171600	887925	499	499	499	499	0
223	20241105	171500	887925	499	499	499	499	0
224	20241105	171400	887925	499	499	499	499	0
225	20241105	171300	887925	499	499	499	499	0
226	20241105	171200	887925	499	499	499	499	0
227	20241105	171100	887925	499	499	499	499	0
228	20241105	171000	887925	499	499	499	499	0
229	20241105	170900	887925	499	499	499	499	0
230	20241105	170800	887925	499	499	499	499	0
231	20241105	170700	887925	499	499	499	499	0
232	20241105	170600	887925	499	499	499	499	0
233	20241105	170500	887925	499	499	499	499	0
234	20241105	170400	887925	499	499	499	499	0
235	20241105	170300	887925	499	499	499	499	0
236	20241105	170200	887925	499	499	499	499	0
237	20241105	170100	887925	499	499	499	499	0
238	20241105	170000	887925	499	499	499	499	0
239	20241105	165900	887925	499	499	499	499	0
240	20241105	165800	887925	499	499	499	499	0
241	20241105	165700	887925	499	499	499	499	0
242	20241105	165600	887925	499	499	499	499	74
243	20241105	165500	887925	499	499	499	499	0
244	20241105	165400	887925	499	499	499	499	0
245	20241105	165300	887925	499	499	499	499	0
246	20241105	165200	887925	499	499	499	499	0
247	20241105	165100	887925	499	499	499	499	0
248	20241105	165000	887925	499	499	499	499	0
249	20241105	164900	887925	499	499	499	499	0
250	20241105	164800	887925	499	499	499	499	0
251	20241105	164700	887925	499	499	499	499	0
252	20241105	164600	887925	499	499	499	499	0
253	20241105	164500	887925	499	499	499	499	0
254	20241105	164400	887925	499	499	499	499	0
255	20241105	164300	887925	499	499	499	499	0
256	20241105	164200	887925	499	499	499	499	0
257	20241105	164100	887925	499	499	499	499	0
258	20241105	164000	887925	499	499	499	499	0
259	20241105	163900	887925	499	499	499	499	0
260	20241105	163800	887925	499	499	499	499	0
261	20241105	163700	887925	499	499	499	499	0
262	20241105	163600	887925	499	499	499	499	0
263	20241105	163500	887925	499	499	499	499	0
264	20241105	163400	887925	499	499	499	499	0
265	20241105	163300	887925	499	499	499	499	0
266	20241105	163200	887925	499	499	499	499	0
267	20241105	163100	887925	499	499	499	499	0
268	20241105	163000	887925	499	499	499	499	0
269	20241105	162900	887925	499	499	499	499	0
270	20241105	162800	887925	499	499	499	499	0
271	20241105	162700	887925	499	499	499	499	0
272	20241105	162600	887925	499	499	499	499	74
273	20241105	162500	887925	499	499	499	499	0
274	20241105	162400	887925	499	499	499	499	0
275	20241105	162300	887925	499	499	499	499	0
276	20241105	162200	887925	499	499	499	499	0
277	20241105	162100	887925	499	499	499	499	0
278	20241105	162000	887925	499	499	499	499	0
279	20241105	161900	887925	499	499	499	499	0
280	20241105	161800	887925	499	499	499	499	0
281	20241105	161700	887925	499	499	499	499	0
282	20241105	161600	887925	499	499	499	499	0
283	20241105	161500	887925	499	499	499	499	0
284	20241105	161400	887925	499	499	499	499	0
285	20241105	161300	887925	499	499	499	499	0
286	20241105	161200	887925	499	499	499	499	0
287	20241105	161100	887925	499	499	499	499	0
288	20241105	161000	887925	499	499	499	499	0
289	20241105	160900	887925	499	499	499	499	0
290	20241105	160800	887925	499	499	499	499	0
291	20241105	160700	887925	499	499	499	499	0
292	20241105	160600	887925	499	499	499	499	0
293	20241105	160500	887925	499	499	499	499	0
294	20241105	160400	887925	499	499	499	499	0
295	20241105	160300	887925	499	499	499	499	0
296	20241105	160200	887925	499	499	499	499	0
297	20241105	160100	887925	499	499	499	499	0
298	20241105	160000	887925	499	499	499	499	0
299	20241105	155900	887925	499	499	499	499	0
300	20241105	155800	887925	499	499	499	499	0
301	20241105	155700	887925	499	499	499	499	0
302	20241105	155600	887925	499	499	499	499	74
303	20241105	155500	887925	499	499	499	499	0
304	20241105	155400	887925	499	499	499	499	0
305	20241105	155300	887925	499	499	499	499	0
306	20241105	155200	887925	499	499	499	499	0
307	20241105	155100	887925	499	499	499	499	0
308	20241105	155000	887925	499	499	499	499	0
309	20241105	154900	887925	499	499	499	499	0
310	20241105	154800	887925	499	499	499	499	0
311	20241105	154700	887925	499	499	499	499	0
312	20241105	154600	887925	499	499	499	499	0
313	20241105	154500	887925	499	499	499	499	0
314	20241105	154400	887925	499	499	499	499	0
315	20241105	154300	887925	499	499	499	499	0
316	20241105	154200	887925	499	499	499	499	0
317	20241105	154100	887925	499	499	499	499	0
318	20241105	154000	887925	499	499	499	499	0
319	20241105	153900	887925	499	499	499	499	0
320	20241105	153800	887925	499	499	499	499	0
321	20241105	153700	887925	499	499	499	499	0
322	20241105	153600	887925	499	499	499	499	0
323	20241105	153500	887925	499	499	499	499	0
324	20241105	153400	887925	499	499	499	499	0
325	20241105	153300	887925	499	499	499	499	0
326	20241105	153200	887925	499	499	499	499	0
327	20241105	153100	887925	499	499	499	499	0
328	20241105	153000	887925	499	499	499	499	0
329	20241105	152900	887925	499	499	499	499	0
330	20241105	152800	887925	499	499	499	499	0
331	20241105	152700	887925	499	499	499	499	0
332	20241105	152600	887925	499	499	499	499	0
333	20241105	152500	887925	499	499	499	499	0
334	20241105	152400	887925	499	499	499	499	0
335	20241105	152300	887925	499	499	499	499	0
336	20241105	152200	887925	499	499	499	499	0
337	20241105	152100	887925	499	499	499	499	0
338	20241105	152000	887925	499	499	499	499	0
339	20241105	151900	887925	499	499	499	499	0
340	20241105	151800	887925	499	499	499	499	0
341	20241105	151700	887925	499	499	499	499	0
342	20241105	151600	887925	499	499	499	499	0
343	20241105	151500	887925	499	499	499	499	0
344	20241105	151400	887925	499	499	499	499	0
345	20241105	151300	887925	499	499	499	499	0
346	20241105	151200	887925	499	499	499	499	0
347	20241105	151100	887925	499	499	499	499	0
348	20241105	151000	887925	499	499	499	499	0
349	20241105	150900	887925	499	499	499	499	0
350	20241105	150800	887925	499	499	499	499	0
351	20241105	150700	887925	499	499	499	499	0
352	20241105	150600	887925	499	499	499	499	0
353	20241105	150500	887925	499	499	499	499	0
354	20241105	150400	887925	499	499	499	499	0
355	20241105	150300	887925	499	499	499	499	0
356	20241105	150200	887925	499	499	499	499	0
357	20241105	150100	887925	499	499	499	499	0
358	20241105	150000	887925	499	499	499	499	0
359	20241105	145900	887925	499	499	499	499	0
360	20241105	145800	887925	499	499	499	499	0
361	20241105	145700	887925	499	499	499	499	0
362	20241105	145600	887925	499	499	499	499	0
363	20241105	145500	887925	499	499	499	499	0
364	20241105	145400	887925	499	499	499	499	0
365	20241105	145300	887925	499	499	499	499	0
366	20241105	145200	887925	499	499	499	499	0
367	20241105	145100	887925	499	499	499	499	0
368	20241105	145000	887925	499	499	499	499	0
369	20241105	144900	887925	499	499	499	499	0
370	20241105	144800	887925	499	499	499	499	0
371	20241105	144700	887925	499	499	499	499	0
372	20241105	144600	887925	499	499	499	499	0
373	20241105	144500	887925	499	499	499	499	0
374	20241105	144400	887925	499	499	499	499	0
375	20241105	144300	887925	499	499	499	499	0
376	20241105	144200	887925	499	499	499	499	0
377	20241105	144100	887925	499	499	499	499	0
378	20241105	144000	887925	499	499	499	499	0
379	20241105	143900	887925	499	499	499	499	0
380	20241105	143800	887925	499	499	499	499	0
381	20241105	143700	887925	499	499	499	499	0
382	20241105	143600	887925	499	499	499	499	0
383	20241105	143500	887925	499	499	499	499	0
384	20241105	143400	887925	499	499	499	499	0
385	20241105	143300	887925	499	499	499	499	0
386	20241105	143200	887925	499	499	499	499	0
387	20241105	143100	887925	499	499	499	499	0
388	20241105	143000	887925	499	499	499	499	0
389	20241105	142900	887925	499	499	499	499	0
390	20241105	142800	887925	499	499	499	499	0
391	20241105	142700	887925	499	499	499	499	0
392	20241105	142600	887925	499	499	499	499	0
393	20241105	142500	887925	499	499	499	499	0
394	20241105	142400	887925	499	499	499	499	0
395	20241105	142300	887925	499	499	499	499	0
396	20241105	142200	887925	499	499	499	499	0
397	20241105	142100	887925	499	499	499	499	0
398	20241105	142000	887925	499	499	499	499	0
399	20241105	141900	887925	499	499	499	499	0
400	20241105	141800	887925	499	499	499	499	0
401	20241105	141700	887925	499	499	499	499	0
402	20241105	141600	887925	499	499	499	499	0
403	20241105	141500	887925	499	499	499	499	0
404	20241105	141400	887925	499	499	499	499	0
405	20241105	141300	887925	499	499	499	499	0
406	20241105	141200	887925	499	499	499	499	0
407	20241105	141100	887925	499	499	499	499	0
408	20241105	141000	887925	499	499	499	499	0
409	20241105	140900	887925	499	499	499	499	0
410	20241105	140800	887925	499	499	499	499	0
411	20241105	140700	887925	499	499	499	499	0
412	20241105	140600	887925	499	499	499	499	0
413	20241105	140500	887925	499	499	499	499	0
414	20241105	140400	887925	499	499	499	499	0
415	20241105	140300	887925	499	499	499	499	0
416	20241105	140200	887925	499	499	499	499	0
417	20241105	140100	887925	499	499	499	499	0
418	20241105	140000	887925	499	499	499	499	0
419	20241105	135900	887925	499	499	499	499	0
420	20241105	135800	887925	499	499	499	499	0
421	20241105	135700	887925	499	499	499	499	0
422	20241105	135600	887925	499	499	499	499	0
423	20241105	135500	887925	499	499	499	499	0
424	20241105	135400	887925	499	499	499	499	0
425	20241105	135300	887925	499	499	499	499	0
426	20241105	135200	887925	499	499	499	499	0
427	20241105	135100	887925	499	499	499	499	0
428	20241105	135000	887925	499	499	499	499	0
429	20241105	134900	887925	499	499	499	499	0
430	20241105	134800	887925	499	499	499	499	0
431	20241105	134700	887925	499	499	499	499	0
432	20241105	134600	887925	499	499	499	499	0
433	20241105	134500	887925	499	499	499	499	0
434	20241105	134400	887925	499	499	499	499	0
435	20241105	134300	887925	499	499	499	499	0
436	20241105	134200	887925	499	499	499	499	0
437	20241105	134100	887925	499	499	499	499	0
438	20241105	134000	887925	499	499	499	499	0
439	20241105	133900	887925	499	499	499	499	0
440	20241105	133800	887925	499	499	499	499	0
441	20241105	133700	887925	499	499	499	499	0
442	20241105	133600	887925	499	499	499	499	0
443	20241105	133500	887925	499	499	499	499	0
444	20241105	133400	887925	499	499	499	499	0
445	20241105	133300	887925	499	499	499	499	0
446	20241105	133200	887925	499	499	499	499	0
447	20241105	133100	887925	499	499	499	499	0
448	20241105	133000	887925	499	499	499	499	0
449	20241105	132900	887925	499	499	499	499	0
450	20241105	132800	887925	499	499	499	499	0
451	20241105	132700	887925	499	499	499	499	0
452	20241105	132600	887925	499	499	499	499	0
453	20241105	132500	887925	499	499	499	499	0
454	20241105	132400	887925	499	499	499	499	0
455	20241105	132300	887925	499	499	499	499	0
456	20241105	132200	887925	499	499	499	499	0
457	20241105	132100	887925	499	499	499	499	0
458	20241105	132000	887925	499	499	499	499	0
459	20241105	131900	887925	499	499	499	499	0
460	20241105	131800	887925	499	499	499	499	0
461	20241105	131700	887925	499	499	499	499	0
462	20241105	131600	887925	499	499	499	499	0
463	20241105	131500	887925	499	499	499	499	0
464	20241105	131400	887925	499	499	499	499	0
465	20241105	131300	887925	499	499	499	499	0
466	20241105	131200	887925	499	499	499	499	0
467	20241105	131100	887925	499	499	499	499	0
468	20241105	131000	887925	499	499	499	499	0
469	20241105	130900	887925	499	499	499	499	0
470	20241105	130800	887925	499	499	499	499	0
471	20241105	130700	887925	499	499	499	499	0
472	20241105	130600	887925	499	499	499	499	0
473	20241105	130500	887925	499	499	499	499	0
474	20241105	130400	887925	499	499	499	499	0
475	20241105	130300	887925	499	499	499	499	0
476	20241105	130200	887925	499	499	499	499	0
477	20241105	130100	887925	499	499	499	499	0
478	20241105	130000	887925	499	499	499	499	0
479	20241105	125900	887925	499	499	499	499	0
480	20241105	125800	887925	499	499	499	499	0
481	20241105	125700	887925	499	499	499	499	0
482	20241105	125600	887925	499	499	499	499	0
483	20241105	125500	887925	499	499	499	499	0
484	20241105	125400	887925	499	499	499	499	0
485	20241105	125300	887925	499	499	499	499	0
486	20241105	125200	887925	499	499	499	499	0
487	20241105	125100	887925	499	499	499	499	0
488	20241105	125000	887925	499	499	499	499	0
489	20241105	124900	887925	499	499	499	499	0
490	20241105	124800	887925	499	499	499	499	0
491	20241105	124700	887925	499	499	499	499	0
492	20241105	124600	887925	499	499	499	499	0
493	20241105	124500	887925	499	499	499	499	0
494	20241105	124400	887925	499	499	499	499	0
495	20241105	124300	887925	499	499	499	499	0
496	20241105	124200	887925	499	499	499	499	0
497	20241105	124100	887925	499	499	499	499	0
498	20241105	124000	887925	499	499	499	499	0
499	20241105	123900	887925	499	499	499	499	0
500	20241105	123800	887925	499	499	499	499	0
501	20241105	123700	887925	499	499	499	499	0
502	20241105	123600	887925	499	499	499	499	0
503	20241105	123500	887925	499	499	499	499	0
504	20241105	123400	887925	499	499	499	499	0
505	20241105	123300	887925	499	499	499	499	0
506	20241105	123200	887925	499	499	499	499	0
507	20241105	123100	887925	499	499	499	499	0
508	20241105	123000	887925	499	499	499	499	0
509	20241105	122900	887925	499	499	499	499	0
510	20241105	122800	887925	499	499	499	499	0
511	20241105	122700	887925	499	499	499	499	0
512	20241105	122600	887925	499	499	499	499	0
513	20241105	122500	887925	499	499	499	499	0
514	20241105	122400	887925	499	499	499	499	0
515	20241105	122300	887925	499	499	499	499	0
516	20241105	122200	887925	499	499	499	499	0
517	20241105	122100	887925	499	499	499	499	0
518	20241105	122000	887925	499	499	499	499	0
519	20241105	121900	887925	499	499	499	499	0
520	20241105	121800	887925	499	499	499	499	0
521	20241105	121700	887925	499	499	499	499	0
522	20241105	121600	887925	499	499	499	499	0
523	20241105	121500	887925	499	499	499	499	0
524	20241105	121400	887925	499	499	499	499	0
525	20241105	121300	887925	499	499	499	499	0
526	20241105	121200	887925	499	499	499	499	0
527	20241105	121100	887925	499	499	499	499	0
528	20241105	121000	887925	499	499	499	499	0
529	20241105	120900	887925	499	499	499	499	0
530	20241105	120800	887925	499	499	499	499	0
531	20241105	120700	887925	499	499	499	499	0
532	20241105	120600	887925	499	499	499	499	0
533	20241105	120500	887925	499	499	499	499	0
534	20241105	120400	887925	499	499	499	499	0
535	20241105	120300	887925	499	499	499	499	0
536	20241105	120200	887925	499	499	499	499	0
537	20241105	120100	887925	499	499	499	499	0
538	20241105	120000	887925	499	499	499	499	0
539	20241105	115900	887925	499	499	499	499	0
540	20241105	115800	887925	499	499	499	499	0
541	20241105	115700	887925	499	499	499	499	0
542	20241105	115600	887925	499	499	499	499	0
543	20241105	115500	887925	499	499	499	499	0
544	20241105	115400	887925	499	499	499	499	0
545	20241105	115300	887925	499	499	499	499	0
546	20241105	115200	887925	499	499	499	499	0
547	20241105	115100	887925	499	499	499	499	0
548	20241105	115000	887925	499	499	499	499	0
549	20241105	114900	887925	499	499	499	499	0
550	20241105	114800	887925	499	499	499	499	0
551	20241105	114700	887925	499	499	499	499	0
552	20241105	114600	887925	499	499	499	499	0
553	20241105	114500	887925	499	499	499	499	0
554	20241105	114400	887925	499	499	499	499	0
555	20241105	114300	887925	499	499	499	499	0
556	20241105	114200	887925	499	499	499	499	0
557	20241105	114100	887925	499	499	499	499	0
558	20241105	114000	887925	499	499	499	499	0
559	20241105	113900	887925	499	499	499	499	0
560	20241105	113800	887925	499	499	499	499	0
561	20241105	113700	887925	499	499	499	499	0
562	20241105	113600	887925	499	499	499	499	0
563	20241105	113500	887925	499	499	499	499	0
564	20241105	113400	887925	499	499	499	499	0
565	20241105	113300	887925	499	499	499	499	0
566	20241105	113200	887925	499	499	499	499	0
567	20241105	113100	887925	499	499	499	499	0
568	20241105	113000	887925	499	499	499	499	0
569	20241105	112900	887925	499	499	499	499	0
570	20241105	112800	887925	499	499	499	499	0
571	20241105	112700	887925	499	499	499	499	0
572	20241105	112600	887925	499	499	499	499	0
573	20241105	112500	887925	499	499	499	499	0
574	20241105	112400	887925	499	499	499	499	0
575	20241105	112300	887925	499	499	499	499	0
576	20241105	112200	887925	499	499	499	499	0
577	20241105	112100	887925	499	499	499	499	0
578	20241105	112000	887925	499	499	499	499	0
579	20241105	111900	887925	499	499	499	499	0
580	20241105	111800	887925	499	499	499	499	0
581	20241105	111700	887925	499	499	499	499	0
582	20241105	111600	887925	499	499	499	499	0
583	20241105	111500	887925	499	499	499	499	0
584	20241105	111400	887925	499	499	499	499	0
585	20241105	111300	887925	499	499	499	499	0
586	20241105	111200	887925	499	499	499	499	0
587	20241105	111100	887925	499	499	499	499	0
588	20241105	111000	887925	499	499	499	499	0
589	20241105	110900	887925	499	499	499	499	0
590	20241105	110800	887925	499	499	499	499	0
591	20241105	110700	887925	499	499	499	499	0
592	20241105	110600	887925	499	499	499	499	0
593	20241105	110500	887925	499	499	499	499	0
594	20241105	110400	887925	499	499	499	499	0
595	20241105	110300	887925	499	499	499	499	0
596	20241105	110200	887925	499	499	499	499	0
597	20241105	110100	887925	499	499	499	499	0
598	20241105	110000	887925	499	499	499	499	0
599	20241105	105900	887925	499	499	499	499	0
600	20241105	105800	887925	499	499	499	499	0
601	20241105	105700	887925	499	499	499	499	0
602	20241105	105600	887925	499	499	499	499	0
603	20241105	105500	887925	499	499	499	499	0
604	20241105	105400	887925	499	499	499	499	0
605	20241105	105300	887925	499	499	499	499	0
606	20241105	105200	887925	499	499	499	499	0
607	20241105	105100	887925	499	499	499	499	0
608	20241105	105000	887925	499	499	499	499	0
609	20241105	104900	887925	499	499	499	499	0
610	20241105	104800	887925	499	499	499	499	0
611	20241105	104700	887925	499	499	499	499	0
612	20241105	104600	887925	499	499	499	499	0
613	20241105	104500	887925	499	499	499	499	0
614	20241105	104400	887925	499	499	499	499	0
615	20241105	104300	887925	499	499	499	499	0
616	20241105	104200	887925	499	499	499	499	0
617	20241105	104100	887925	499	499	499	499	0
618	20241105	104000	887925	499	499	499	499	0
619	20241105	103900	887925	499	499	499	499	0
620	20241105	103800	887925	499	499	499	499	0
621	20241105	103700	887925	499	499	499	499	0
622	20241105	103600	887925	499	499	499	499	0
623	20241105	103500	887925	499	499	499	499	0
624	20241105	103400	887925	499	499	499	499	0
625	20241105	103300	887925	499	499	499	499	0
626	20241105	103200	887925	499	499	499	499	0
627	20241105	103100	887925	499	499	499	499	0
628	20241105	103000	887925	499	499	499	499	0
629	20241105	102900	887925	499	499	499	499	0
630	20241105	102800	887925	499	499	499	499	0
631	20241105	102700	887925	499	499	499	499	0
632	20241105	102600	887925	499	499	499	499	0
633	20241105	102500	887925	499	499	499	499	0
634	20241105	102400	887925	499	499	499	499	0
635	20241105	102300	887925	499	499	499	499	0
636	20241105	102200	887925	499	499	499	499	0
637	20241105	102100	887925	499	499	499	499	0
638	20241105	102000	887925	499	499	499	499	0
639	20241105	101900	887925	499	499	499	499	0
640	20241105	101800	887925	499	499	499	499	0
641	20241105	101700	887925	499	499	499	499	0
642	20241105	101600	887925	499	499	499	499	0
643	20241105	101500	887925	499	499	499	499	74
644	20241105	101400	850999	499	499	499	499	0
645	20241105	101300	850999	499	499	499	499	0
646	20241105	101200	850999	499	499	499	499	0
647	20241105	101100	850999	499	499	499	499	0
648	20241105	101000	850999	499	499	499	499	0
649	20241105	100900	850999	499	499	499	499	0
650	20241105	100800	850999	499	499	499	499	0
651	20241105	100700	850999	499	499	499	499	0
652	20241105	100600	850999	499	499	499	499	0
653	20241105	100500	850999	499	499	499	499	0
654	20241105	100400	850999	499	499	499	499	0
655	20241105	100300	850999	499	499	499	499	0
656	20241105	100200	850999	499	499	499	499	0
657	20241105	100100	850999	499	499	499	499	0
658	20241105	100000	850999	499	499	499	499	0
659	20241105	095900	850999	499	499	499	499	0
660	20241105	095800	850999	499	499	499	499	0
661	20241105	095700	850999	499	499	499	499	0
662	20241105	095600	850999	499	499	499	499	0
663	20241105	095500	850999	499	499	499	499	0
664	20241105	095400	850999	499	499	499	499	0
665	20241105	095300	850999	499	499	499	499	0
666	20241105	095200	850999	499	499	499	499	0
667	20241105	095100	850999	499	499	499	499	0
668	20241105	095000	850999	499	499	499	499	0
669	20241105	094900	850999	499	499	499	499	0
670	20241105	094800	850999	499	499	499	499	0
671	20241105	094700	850999	499	499	499	499	0
672	20241105	094600	850999	499	499	499	499	0
673	20241105	094500	850999	499	499	499	499	0
674	20241105	094400	850999	499	499	499	499	0
675	20241105	094300	850999	499	499	499	499	0
676	20241105	094200	850999	499	499	499	499	0
677	20241105	094100	850999	499	499	499	499	0
678	20241105	094000	850999	499	499	499	499	0
679	20241105	093900	850999	499	499	499	499	1
680	20241105	093800	850500	425	425	425	425	0
681	20241105	093700	850500	425	425	425	425	0
682	20241105	093600	850500	425	425	425	425	0
683	20241105	093500	850500	425	425	425	425	0
684	20241105	093400	850500	425	425	425	425	0
685	20241105	093300	850500	425	425	425	425	0
686	20241105	093200	850500	425	425	425	425	0
687	20241105	093100	850500	425	425	425	425	0
688	20241105	093000	850500	425	425	425	425	0
689	20241105	092900	850500	425	425	425	425	0
690	20241105	092800	850500	425	425	425	425	0
691	20241105	092700	850500	425	425	425	425	0
692	20241105	092600	850500	425	425	425	425	0
693	20241105	092500	850500	425	425	425	425	0
694	20241105	092400	850500	425	425	425	425	0
695	20241105	092300	850500	425	425	425	425	0
696	20241105	092200	850500	425	425	425	425	0
697	20241105	092100	850500	425	425	425	425	1000
698	20241105	092000	425500	425	425	425	425	1000
699	20241105	091900	500	500	500	500	500	0
700	20241105	091800	500	500	500	500	500	0
701	20241105	091700	500	500	500	500	500	0
702	20241105	091600	500	500	500	500	500	0
703	20241105	091500	500	500	500	500	500	0
704	20241105	091400	500	500	500	500	500	0
705	20241105	091300	500	500	500	500	500	0
706	20241105	091200	500	500	500	500	500	0
707	20241105	091100	500	500	500	500	500	0
708	20241105	091000	500	500	500	500	500	0
709	20241105	090900	500	500	500	500	500	0
710	20241105	090800	500	500	500	500	500	0
711	20241105	090700	500	500	500	500	500	1
712	20241105	090600	0	500	500	500	500	0
713	20241105	090500	0	500	500	500	500	0
714	20241105	090400	0	500	500	500	500	0
715	20241105	090300	0	500	500	500	500	0
716	20241105	090200	0	500	500	500	500	0
717	20241105	090100	0	500	500	500	500	0
718	20241105	090000	0	500	500	500	500	0