KissMeData/276240/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	205600	625175	425	425	425	425	1
3	20241121	205500	625175	425	425	425	425	0
4	20241121	205400	625175	425	425	425	425	0
5	20241121	205300	625175	425	425	425	425	0
6	20241121	205200	625175	425	425	425	425	0
7	20241121	205100	625175	425	425	425	425	0
8	20241121	205000	625175	425	425	425	425	0
9	20241121	204900	625175	425	425	425	425	0
10	20241121	204800	625175	425	425	425	425	0
11	20241121	204700	625175	425	425	425	425	0
12	20241121	204600	625175	425	425	425	425	0
13	20241121	204500	625175	425	425	425	425	0
14	20241121	204400	625175	425	425	425	425	0
15	20241121	204300	625175	425	425	425	425	0
16	20241121	204200	625175	425	425	425	425	0
17	20241121	204100	625175	425	425	425	425	0
18	20241121	204000	625175	425	425	425	425	0
19	20241121	203900	625175	425	425	425	425	0
20	20241121	203800	625175	425	425	425	425	0
21	20241121	203700	625175	425	425	425	425	0
22	20241121	203600	625175	425	425	425	425	0
23	20241121	203500	625175	425	425	425	425	0
24	20241121	203400	625175	425	425	425	425	0
25	20241121	203300	625175	425	425	425	425	0
26	20241121	203200	625175	425	425	425	425	0
27	20241121	203100	625175	425	425	425	425	0
28	20241121	203000	625175	425	425	425	425	0
29	20241121	202900	625175	425	425	425	425	0
30	20241121	202800	625175	425	425	425	425	0
31	20241121	202700	625175	425	425	425	425	0
32	20241121	202600	625175	425	425	425	425	1
33	20241121	202500	625175	425	425	425	425	0
34	20241121	202400	625175	425	425	425	425	0
35	20241121	202300	625175	425	425	425	425	0
36	20241121	202200	625175	425	425	425	425	0
37	20241121	202100	625175	425	425	425	425	0
38	20241121	202000	625175	425	425	425	425	0
39	20241121	201900	625175	425	425	425	425	0
40	20241121	201800	625175	425	425	425	425	0
41	20241121	201700	625175	425	425	425	425	0
42	20241121	201600	625175	425	425	425	425	0
43	20241121	201500	625175	425	425	425	425	0
44	20241121	201400	625175	425	425	425	425	0
45	20241121	201300	625175	425	425	425	425	0
46	20241121	201200	625175	425	425	425	425	0
47	20241121	201100	625175	425	425	425	425	0
48	20241121	201000	625175	425	425	425	425	0
49	20241121	200900	625175	425	425	425	425	0
50	20241121	200800	625175	425	425	425	425	0
51	20241121	200700	625175	425	425	425	425	0
52	20241121	200600	625175	425	425	425	425	0
53	20241121	200500	625175	425	425	425	425	0
54	20241121	200400	625175	425	425	425	425	0
55	20241121	200300	625175	425	425	425	425	0
56	20241121	200200	625175	425	425	425	425	0
57	20241121	200100	625175	425	425	425	425	0
58	20241121	200000	625175	425	425	425	425	0
59	20241121	195900	625175	425	425	425	425	0
60	20241121	195800	625175	425	425	425	425	0
61	20241121	195700	625175	425	425	425	425	0
62	20241121	195600	625175	425	425	425	425	1
63	20241121	195500	625175	425	425	425	425	0
64	20241121	195400	625175	425	425	425	425	0
65	20241121	195300	625175	425	425	425	425	0
66	20241121	195200	625175	425	425	425	425	0
67	20241121	195100	625175	425	425	425	425	0
68	20241121	195000	625175	425	425	425	425	0
69	20241121	194900	625175	425	425	425	425	0
70	20241121	194800	625175	425	425	425	425	0
71	20241121	194700	625175	425	425	425	425	0
72	20241121	194600	625175	425	425	425	425	0
73	20241121	194500	625175	425	425	425	425	0
74	20241121	194400	625175	425	425	425	425	0
75	20241121	194300	625175	425	425	425	425	0
76	20241121	194200	625175	425	425	425	425	0
77	20241121	194100	625175	425	425	425	425	0
78	20241121	194000	625175	425	425	425	425	0
79	20241121	193900	625175	425	425	425	425	0
80	20241121	193800	625175	425	425	425	425	0
81	20241121	193700	625175	425	425	425	425	0
82	20241121	193600	625175	425	425	425	425	0
83	20241121	193500	625175	425	425	425	425	0
84	20241121	193400	625175	425	425	425	425	0
85	20241121	193300	625175	425	425	425	425	0
86	20241121	193200	625175	425	425	425	425	0
87	20241121	193100	625175	425	425	425	425	0
88	20241121	193000	625175	425	425	425	425	0
89	20241121	192900	625175	425	425	425	425	0
90	20241121	192800	625175	425	425	425	425	0
91	20241121	192700	625175	425	425	425	425	0
92	20241121	192600	625175	425	425	425	425	1
93	20241121	192500	625175	425	425	425	425	0
94	20241121	192400	625175	425	425	425	425	0
95	20241121	192300	625175	425	425	425	425	0
96	20241121	192200	625175	425	425	425	425	0
97	20241121	192100	625175	425	425	425	425	0
98	20241121	192000	625175	425	425	425	425	0
99	20241121	191900	625175	425	425	425	425	0
100	20241121	191800	625175	425	425	425	425	0
101	20241121	191700	625175	425	425	425	425	0
102	20241121	191600	625175	425	425	425	425	0
103	20241121	191500	625175	425	425	425	425	0
104	20241121	191400	625175	425	425	425	425	0
105	20241121	191300	625175	425	425	425	425	0
106	20241121	191200	625175	425	425	425	425	0
107	20241121	191100	625175	425	425	425	425	0
108	20241121	191000	625175	425	425	425	425	0
109	20241121	190900	625175	425	425	425	425	0
110	20241121	190800	625175	425	425	425	425	0
111	20241121	190700	625175	425	425	425	425	0
112	20241121	190600	625175	425	425	425	425	0
113	20241121	190500	625175	425	425	425	425	0
114	20241121	190400	625175	425	425	425	425	0
115	20241121	190300	625175	425	425	425	425	0
116	20241121	190200	625175	425	425	425	425	0
117	20241121	190100	625175	425	425	425	425	0
118	20241121	190000	625175	425	425	425	425	0
119	20241121	185900	625175	425	425	425	425	0
120	20241121	185800	625175	425	425	425	425	0
121	20241121	185700	625175	425	425	425	425	0
122	20241121	185600	625175	425	425	425	425	1
123	20241121	185500	625175	425	425	425	425	0
124	20241121	185400	625175	425	425	425	425	0
125	20241121	185300	625175	425	425	425	425	0
126	20241121	185200	625175	425	425	425	425	0
127	20241121	185100	625175	425	425	425	425	0
128	20241121	185000	625175	425	425	425	425	0
129	20241121	184900	625175	425	425	425	425	0
130	20241121	184800	625175	425	425	425	425	0
131	20241121	184700	625175	425	425	425	425	0
132	20241121	184600	625175	425	425	425	425	0
133	20241121	184500	625175	425	425	425	425	0
134	20241121	184400	625175	425	425	425	425	0
135	20241121	184300	625175	425	425	425	425	0
136	20241121	184200	625175	425	425	425	425	0
137	20241121	184100	625175	425	425	425	425	0
138	20241121	184000	625175	425	425	425	425	0
139	20241121	183900	625175	425	425	425	425	0
140	20241121	183800	625175	425	425	425	425	0
141	20241121	183700	625175	425	425	425	425	0
142	20241121	183600	625175	425	425	425	425	0
143	20241121	183500	625175	425	425	425	425	0
144	20241121	183400	625175	425	425	425	425	0
145	20241121	183300	625175	425	425	425	425	0
146	20241121	183200	625175	425	425	425	425	0
147	20241121	183100	625175	425	425	425	425	0
148	20241121	183000	625175	425	425	425	425	0
149	20241121	182900	625175	425	425	425	425	0
150	20241121	182800	625175	425	425	425	425	0
151	20241121	182700	625175	425	425	425	425	0
152	20241121	182600	625175	425	425	425	425	1
153	20241121	182500	625175	425	425	425	425	0
154	20241121	182400	625175	425	425	425	425	0
155	20241121	182300	625175	425	425	425	425	0
156	20241121	182200	625175	425	425	425	425	0
157	20241121	182100	625175	425	425	425	425	0
158	20241121	182000	625175	425	425	425	425	0
159	20241121	181900	625175	425	425	425	425	0
160	20241121	181800	625175	425	425	425	425	0
161	20241121	181700	625175	425	425	425	425	0
162	20241121	181600	625175	425	425	425	425	0
163	20241121	181500	625175	425	425	425	425	0
164	20241121	181400	625175	425	425	425	425	0
165	20241121	181300	625175	425	425	425	425	0
166	20241121	181200	625175	425	425	425	425	0
167	20241121	181100	625175	425	425	425	425	0
168	20241121	181000	625175	425	425	425	425	0
169	20241121	180900	625175	425	425	425	425	0
170	20241121	180800	625175	425	425	425	425	0
171	20241121	180700	625175	425	425	425	425	0
172	20241121	180600	625175	425	425	425	425	0
173	20241121	180500	625175	425	425	425	425	0
174	20241121	180400	625175	425	425	425	425	0
175	20241121	180300	625175	425	425	425	425	0
176	20241121	180200	625175	425	425	425	425	0
177	20241121	180100	625175	425	425	425	425	0
178	20241121	180000	625175	425	425	425	425	0
179	20241121	175900	625175	425	425	425	425	0
180	20241121	175800	625175	425	425	425	425	0
181	20241121	175700	625175	425	425	425	425	0
182	20241121	175600	625175	425	425	425	425	1
183	20241121	175500	625175	425	425	425	425	0
184	20241121	175400	625175	425	425	425	425	0
185	20241121	175300	625175	425	425	425	425	0
186	20241121	175200	625175	425	425	425	425	0
187	20241121	175100	625175	425	425	425	425	0
188	20241121	175000	625175	425	425	425	425	0
189	20241121	174900	625175	425	425	425	425	0
190	20241121	174800	625175	425	425	425	425	0
191	20241121	174700	625175	425	425	425	425	0
192	20241121	174600	625175	425	425	425	425	0
193	20241121	174500	625175	425	425	425	425	0
194	20241121	174400	625175	425	425	425	425	0
195	20241121	174300	625175	425	425	425	425	0
196	20241121	174200	625175	425	425	425	425	0
197	20241121	174100	625175	425	425	425	425	0
198	20241121	174000	625175	425	425	425	425	0
199	20241121	173900	625175	425	425	425	425	0
200	20241121	173800	625175	425	425	425	425	0
201	20241121	173700	625175	425	425	425	425	0
202	20241121	173600	625175	425	425	425	425	0
203	20241121	173500	625175	425	425	425	425	0
204	20241121	173400	625175	425	425	425	425	0
205	20241121	173300	625175	425	425	425	425	0
206	20241121	173200	625175	425	425	425	425	0
207	20241121	173100	625175	425	425	425	425	0
208	20241121	173000	625175	425	425	425	425	0
209	20241121	172900	625175	425	425	425	425	0
210	20241121	172800	625175	425	425	425	425	0
211	20241121	172700	625175	425	425	425	425	0
212	20241121	172600	625175	425	425	425	425	1
213	20241121	172500	625175	425	425	425	425	0
214	20241121	172400	625175	425	425	425	425	0
215	20241121	172300	625175	425	425	425	425	0
216	20241121	172200	625175	425	425	425	425	0
217	20241121	172100	625175	425	425	425	425	0
218	20241121	172000	625175	425	425	425	425	0
219	20241121	171900	625175	425	425	425	425	0
220	20241121	171800	625175	425	425	425	425	0
221	20241121	171700	625175	425	425	425	425	0
222	20241121	171600	625175	425	425	425	425	0
223	20241121	171500	625175	425	425	425	425	0
224	20241121	171400	625175	425	425	425	425	0
225	20241121	171300	625175	425	425	425	425	0
226	20241121	171200	625175	425	425	425	425	0
227	20241121	171100	625175	425	425	425	425	0
228	20241121	171000	625175	425	425	425	425	0
229	20241121	170900	625175	425	425	425	425	0
230	20241121	170800	625175	425	425	425	425	0
231	20241121	170700	625175	425	425	425	425	0
232	20241121	170600	625175	425	425	425	425	0
233	20241121	170500	625175	425	425	425	425	0
234	20241121	170400	625175	425	425	425	425	0
235	20241121	170300	625175	425	425	425	425	0
236	20241121	170200	625175	425	425	425	425	0
237	20241121	170100	625175	425	425	425	425	0
238	20241121	170000	625175	425	425	425	425	0
239	20241121	165900	625175	425	425	425	425	0
240	20241121	165800	625175	425	425	425	425	0
241	20241121	165700	625175	425	425	425	425	0
242	20241121	165600	625175	425	425	425	425	1
243	20241121	165500	625175	425	425	425	425	0
244	20241121	165400	625175	425	425	425	425	0
245	20241121	165300	625175	425	425	425	425	0
246	20241121	165200	625175	425	425	425	425	0
247	20241121	165100	625175	425	425	425	425	0
248	20241121	165000	625175	425	425	425	425	0
249	20241121	164900	625175	425	425	425	425	0
250	20241121	164800	625175	425	425	425	425	0
251	20241121	164700	625175	425	425	425	425	0
252	20241121	164600	625175	425	425	425	425	0
253	20241121	164500	625175	425	425	425	425	0
254	20241121	164400	625175	425	425	425	425	0
255	20241121	164300	625175	425	425	425	425	0
256	20241121	164200	625175	425	425	425	425	0
257	20241121	164100	625175	425	425	425	425	0
258	20241121	164000	625175	425	425	425	425	0
259	20241121	163900	625175	425	425	425	425	0
260	20241121	163800	625175	425	425	425	425	0
261	20241121	163700	625175	425	425	425	425	0
262	20241121	163600	625175	425	425	425	425	0
263	20241121	163500	625175	425	425	425	425	0
264	20241121	163400	625175	425	425	425	425	0
265	20241121	163300	625175	425	425	425	425	0
266	20241121	163200	625175	425	425	425	425	0
267	20241121	163100	625175	425	425	425	425	0
268	20241121	163000	625175	425	425	425	425	0
269	20241121	162900	625175	425	425	425	425	0
270	20241121	162800	625175	425	425	425	425	0
271	20241121	162700	625175	425	425	425	425	0
272	20241121	162600	625175	425	425	425	425	1
273	20241121	162500	625175	425	425	425	425	0
274	20241121	162400	625175	425	425	425	425	0
275	20241121	162300	625175	425	425	425	425	0
276	20241121	162200	625175	425	425	425	425	0
277	20241121	162100	625175	425	425	425	425	0
278	20241121	162000	625175	425	425	425	425	0
279	20241121	161900	625175	425	425	425	425	0
280	20241121	161800	625175	425	425	425	425	0
281	20241121	161700	625175	425	425	425	425	0
282	20241121	161600	625175	425	425	425	425	0
283	20241121	161500	625175	425	425	425	425	0
284	20241121	161400	625175	425	425	425	425	0
285	20241121	161300	625175	425	425	425	425	0
286	20241121	161200	625175	425	425	425	425	0
287	20241121	161100	625175	425	425	425	425	0
288	20241121	161000	625175	425	425	425	425	0
289	20241121	160900	625175	425	425	425	425	0
290	20241121	160800	625175	425	425	425	425	0
291	20241121	160700	625175	425	425	425	425	0
292	20241121	160600	625175	425	425	425	425	0
293	20241121	160500	625175	425	425	425	425	0
294	20241121	160400	625175	425	425	425	425	0
295	20241121	160300	625175	425	425	425	425	0
296	20241121	160200	625175	425	425	425	425	0
297	20241121	160100	625175	425	425	425	425	0
298	20241121	160000	625175	425	425	425	425	0
299	20241121	155900	625175	425	425	425	425	0
300	20241121	155800	625175	425	425	425	425	0
301	20241121	155700	625175	425	425	425	425	0
302	20241121	155600	625175	425	425	425	425	1
303	20241121	155500	625175	425	425	425	425	0
304	20241121	155400	625175	425	425	425	425	0
305	20241121	155300	625175	425	425	425	425	0
306	20241121	155200	625175	425	425	425	425	0
307	20241121	155100	625175	425	425	425	425	0
308	20241121	155000	625175	425	425	425	425	0
309	20241121	154900	625175	425	425	425	425	0
310	20241121	154800	625175	425	425	425	425	0
311	20241121	154700	625175	425	425	425	425	0
312	20241121	154600	625175	425	425	425	425	0
313	20241121	154500	625175	425	425	425	425	0
314	20241121	154400	625175	425	425	425	425	0
315	20241121	154300	625175	425	425	425	425	0
316	20241121	154200	625175	425	425	425	425	0
317	20241121	154100	625175	425	425	425	425	0
318	20241121	154000	625175	425	425	425	425	0
319	20241121	153900	625175	425	425	425	425	0
320	20241121	153800	625175	425	425	425	425	0
321	20241121	153700	625175	425	425	425	425	0
322	20241121	153600	625175	425	425	425	425	0
323	20241121	153500	625175	425	425	425	425	0
324	20241121	153400	625175	425	425	425	425	0
325	20241121	153300	625175	425	425	425	425	0
326	20241121	153200	625175	425	425	425	425	0
327	20241121	153100	625175	425	425	425	425	0
328	20241121	153000	625175	425	425	425	425	0
329	20241121	152900	625175	425	425	425	425	0
330	20241121	152800	625175	425	425	425	425	0
331	20241121	152700	625175	425	425	425	425	0
332	20241121	152600	625175	425	425	425	425	0
333	20241121	152500	625175	425	425	425	425	0
334	20241121	152400	625175	425	425	425	425	0
335	20241121	152300	625175	425	425	425	425	0
336	20241121	152200	625175	425	425	425	425	0
337	20241121	152100	625175	425	425	425	425	0
338	20241121	152000	625175	425	425	425	425	0
339	20241121	151900	625175	425	425	425	425	0
340	20241121	151800	625175	425	425	425	425	0
341	20241121	151700	625175	425	425	425	425	0
342	20241121	151600	625175	425	425	425	425	0
343	20241121	151500	625175	425	425	425	425	0
344	20241121	151400	625175	425	425	425	425	0
345	20241121	151300	625175	425	425	425	425	0
346	20241121	151200	625175	425	425	425	425	0
347	20241121	151100	625175	425	425	425	425	0
348	20241121	151000	625175	425	425	425	425	0
349	20241121	150900	625175	425	425	425	425	0
350	20241121	150800	625175	425	425	425	425	0
351	20241121	150700	625175	425	425	425	425	0
352	20241121	150600	625175	425	425	425	425	0
353	20241121	150500	625175	425	425	425	425	0
354	20241121	150400	625175	425	425	425	425	0
355	20241121	150300	625175	425	425	425	425	0
356	20241121	150200	625175	425	425	425	425	0
357	20241121	150100	625175	425	425	425	425	0
358	20241121	150000	625175	425	425	425	425	0
359	20241121	145900	625175	425	425	425	425	0
360	20241121	145800	625175	425	425	425	425	0
361	20241121	145700	625175	425	425	425	425	0
362	20241121	145600	625175	425	425	425	425	0
363	20241121	145500	625175	425	425	425	425	0
364	20241121	145400	625175	425	425	425	425	0
365	20241121	145300	625175	425	425	425	425	0
366	20241121	145200	625175	425	425	425	425	0
367	20241121	145100	625175	425	425	425	425	0
368	20241121	145000	625175	425	425	425	425	0
369	20241121	144900	625175	425	425	425	425	0
370	20241121	144800	625175	425	425	425	425	0
371	20241121	144700	625175	425	425	425	425	0
372	20241121	144600	625175	425	425	425	425	0
373	20241121	144500	625175	425	425	425	425	0
374	20241121	144400	625175	425	425	425	425	0
375	20241121	144300	625175	425	425	425	425	0
376	20241121	144200	625175	425	425	425	425	0
377	20241121	144100	625175	425	425	425	425	0
378	20241121	144000	625175	425	425	425	425	0
379	20241121	143900	625175	425	425	425	425	0
380	20241121	143800	625175	425	425	425	425	0
381	20241121	143700	625175	425	425	425	425	0
382	20241121	143600	625175	425	425	425	425	0
383	20241121	143500	625175	425	425	425	425	0
384	20241121	143400	625175	425	425	425	425	0
385	20241121	143300	625175	425	425	425	425	0
386	20241121	143200	625175	425	425	425	425	0
387	20241121	143100	625175	425	425	425	425	0
388	20241121	143000	625175	425	425	425	425	0
389	20241121	142900	625175	425	425	425	425	0
390	20241121	142800	625175	425	425	425	425	0
391	20241121	142700	625175	425	425	425	425	0
392	20241121	142600	625175	425	425	425	425	0
393	20241121	142500	625175	425	425	425	425	0
394	20241121	142400	625175	425	425	425	425	0
395	20241121	142300	625175	425	425	425	425	0
396	20241121	142200	625175	425	425	425	425	0
397	20241121	142100	625175	425	425	425	425	0
398	20241121	142000	625175	425	425	425	425	0
399	20241121	141900	625175	425	425	425	425	0
400	20241121	141800	625175	425	425	425	425	0
401	20241121	141700	625175	425	425	425	425	0
402	20241121	141600	625175	425	425	425	425	0
403	20241121	141500	625175	425	425	425	425	0
404	20241121	141400	625175	425	425	425	425	0
405	20241121	141300	625175	425	425	425	425	0
406	20241121	141200	625175	425	425	425	425	0
407	20241121	141100	625175	425	425	425	425	0
408	20241121	141000	625175	425	425	425	425	0
409	20241121	140900	625175	425	425	425	425	0
410	20241121	140800	625175	425	425	425	425	0
411	20241121	140700	625175	425	425	425	425	0
412	20241121	140600	625175	425	425	425	425	0
413	20241121	140500	625175	425	425	425	425	0
414	20241121	140400	625175	425	425	425	425	0
415	20241121	140300	625175	425	425	425	425	0
416	20241121	140200	625175	425	425	425	425	0
417	20241121	140100	625175	425	425	425	425	0
418	20241121	140000	625175	425	425	425	425	0
419	20241121	135900	625175	425	425	425	425	0
420	20241121	135800	625175	425	425	425	425	0
421	20241121	135700	625175	425	425	425	425	0
422	20241121	135600	625175	425	425	425	425	0
423	20241121	135500	625175	425	425	425	425	0
424	20241121	135400	625175	425	425	425	425	0
425	20241121	135300	625175	425	425	425	425	0
426	20241121	135200	625175	425	425	425	425	0
427	20241121	135100	625175	425	425	425	425	0
428	20241121	135000	625175	425	425	425	425	0
429	20241121	134900	625175	425	425	425	425	0
430	20241121	134800	625175	425	425	425	425	0
431	20241121	134700	625175	425	425	425	425	0
432	20241121	134600	625175	425	425	425	425	0
433	20241121	134500	625175	425	425	425	425	0
434	20241121	134400	625175	425	425	425	425	0
435	20241121	134300	625175	425	425	425	425	0
436	20241121	134200	625175	425	425	425	425	0
437	20241121	134100	625175	425	425	425	425	0
438	20241121	134000	625175	425	425	425	425	0
439	20241121	133900	625175	425	425	425	425	0
440	20241121	133800	625175	425	425	425	425	0
441	20241121	133700	625175	425	425	425	425	0
442	20241121	133600	625175	425	425	425	425	0
443	20241121	133500	625175	425	425	425	425	0
444	20241121	133400	625175	425	425	425	425	0
445	20241121	133300	625175	425	425	425	425	0
446	20241121	133200	625175	425	425	425	425	0
447	20241121	133100	625175	425	425	425	425	0
448	20241121	133000	625175	425	425	425	425	0
449	20241121	132900	625175	425	425	425	425	1
450	20241121	132800	624750	425	425	425	425	235
451	20241121	132700	524875	425	425	425	425	0
452	20241121	132600	524875	425	425	425	425	235
453	20241121	132500	425000	425	425	425	425	0
454	20241121	132400	425000	425	425	425	425	0
455	20241121	132300	425000	425	425	425	425	0
456	20241121	132200	425000	425	425	425	425	0
457	20241121	132100	425000	425	425	425	425	0
458	20241121	132000	425000	425	425	425	425	0
459	20241121	131900	425000	425	425	425	425	0
460	20241121	131800	425000	425	425	425	425	0
461	20241121	131700	425000	425	425	425	425	0
462	20241121	131600	425000	425	425	425	425	0
463	20241121	131500	425000	425	425	425	425	0
464	20241121	131400	425000	425	425	425	425	0
465	20241121	131300	425000	425	425	425	425	0
466	20241121	131200	425000	425	425	425	425	0
467	20241121	131100	425000	425	425	425	425	0
468	20241121	131000	425000	425	425	425	425	0
469	20241121	130900	425000	425	425	425	425	0
470	20241121	130800	425000	425	425	425	425	0
471	20241121	130700	425000	425	425	425	425	0
472	20241121	130600	425000	425	425	425	425	0
473	20241121	130500	425000	425	425	425	425	0
474	20241121	130400	425000	425	425	425	425	0
475	20241121	130300	425000	425	425	425	425	0
476	20241121	130200	425000	425	425	425	425	0
477	20241121	130100	425000	425	425	425	425	0
478	20241121	130000	425000	425	425	425	425	0
479	20241121	125900	425000	425	425	425	425	0
480	20241121	125800	425000	425	425	425	425	0
481	20241121	125700	425000	425	425	425	425	0
482	20241121	125600	425000	425	425	425	425	0
483	20241121	125500	425000	425	425	425	425	0
484	20241121	125400	425000	425	425	425	425	0
485	20241121	125300	425000	425	425	425	425	0
486	20241121	125200	425000	425	425	425	425	0
487	20241121	125100	425000	425	425	425	425	1000
488	20241121	125000	0	500	500	500	500	0
489	20241121	124900	0	500	500	500	500	0
490	20241121	124800	0	500	500	500	500	0
491	20241121	124700	0	500	500	500	500	0
492	20241121	124600	0	500	500	500	500	0
493	20241121	124500	0	500	500	500	500	0
494	20241121	124400	0	500	500	500	500	0
495	20241121	124300	0	500	500	500	500	0
496	20241121	124200	0	500	500	500	500	0
497	20241121	124100	0	500	500	500	500	0
498	20241121	124000	0	500	500	500	500	0
499	20241121	123900	0	500	500	500	500	0
500	20241121	123800	0	500	500	500	500	0
501	20241121	123700	0	500	500	500	500	0
502	20241121	123600	0	500	500	500	500	0
503	20241121	123500	0	500	500	500	500	0
504	20241121	123400	0	500	500	500	500	0
505	20241121	123300	0	500	500	500	500	0
506	20241121	123200	0	500	500	500	500	0
507	20241121	123100	0	500	500	500	500	0
508	20241121	123000	0	500	500	500	500	0
509	20241121	122900	0	500	500	500	500	0
510	20241121	122800	0	500	500	500	500	0
511	20241121	122700	0	500	500	500	500	0
512	20241121	122600	0	500	500	500	500	0
513	20241121	122500	0	500	500	500	500	0
514	20241121	122400	0	500	500	500	500	0
515	20241121	122300	0	500	500	500	500	0
516	20241121	122200	0	500	500	500	500	0
517	20241121	122100	0	500	500	500	500	0
518	20241121	122000	0	500	500	500	500	0
519	20241121	121900	0	500	500	500	500	0
520	20241121	121800	0	500	500	500	500	0
521	20241121	121700	0	500	500	500	500	0
522	20241121	121600	0	500	500	500	500	0
523	20241121	121500	0	500	500	500	500	0
524	20241121	121400	0	500	500	500	500	0
525	20241121	121300	0	500	500	500	500	0
526	20241121	121200	0	500	500	500	500	0
527	20241121	121100	0	500	500	500	500	0
528	20241121	121000	0	500	500	500	500	0
529	20241121	120900	0	500	500	500	500	0
530	20241121	120800	0	500	500	500	500	0
531	20241121	120700	0	500	500	500	500	0
532	20241121	120600	0	500	500	500	500	0
533	20241121	120500	0	500	500	500	500	0
534	20241121	120400	0	500	500	500	500	0
535	20241121	120300	0	500	500	500	500	0
536	20241121	120200	0	500	500	500	500	0
537	20241121	120100	0	500	500	500	500	0
538	20241121	120000	0	500	500	500	500	0
539	20241121	115900	0	500	500	500	500	0
540	20241121	115800	0	500	500	500	500	0
541	20241121	115700	0	500	500	500	500	0
542	20241121	115600	0	500	500	500	500	0
543	20241121	115500	0	500	500	500	500	0
544	20241121	115400	0	500	500	500	500	0
545	20241121	115300	0	500	500	500	500	0
546	20241121	115200	0	500	500	500	500	0
547	20241121	115100	0	500	500	500	500	0
548	20241121	115000	0	500	500	500	500	0
549	20241121	114900	0	500	500	500	500	0
550	20241121	114800	0	500	500	500	500	0
551	20241121	114700	0	500	500	500	500	0
552	20241121	114600	0	500	500	500	500	0
553	20241121	114500	0	500	500	500	500	0
554	20241121	114400	0	500	500	500	500	0
555	20241121	114300	0	500	500	500	500	0
556	20241121	114200	0	500	500	500	500	0
557	20241121	114100	0	500	500	500	500	0
558	20241121	114000	0	500	500	500	500	0
559	20241121	113900	0	500	500	500	500	0
560	20241121	113800	0	500	500	500	500	0
561	20241121	113700	0	500	500	500	500	0
562	20241121	113600	0	500	500	500	500	0
563	20241121	113500	0	500	500	500	500	0
564	20241121	113400	0	500	500	500	500	0
565	20241121	113300	0	500	500	500	500	0
566	20241121	113200	0	500	500	500	500	0
567	20241121	113100	0	500	500	500	500	0
568	20241121	113000	0	500	500	500	500	0
569	20241121	112900	0	500	500	500	500	0
570	20241121	112800	0	500	500	500	500	0
571	20241121	112700	0	500	500	500	500	0
572	20241121	112600	0	500	500	500	500	0
573	20241121	112500	0	500	500	500	500	0
574	20241121	112400	0	500	500	500	500	0
575	20241121	112300	0	500	500	500	500	0
576	20241121	112200	0	500	500	500	500	0
577	20241121	112100	0	500	500	500	500	0
578	20241121	112000	0	500	500	500	500	0
579	20241121	111900	0	500	500	500	500	0
580	20241121	111800	0	500	500	500	500	0
581	20241121	111700	0	500	500	500	500	0
582	20241121	111600	0	500	500	500	500	0
583	20241121	111500	0	500	500	500	500	0
584	20241121	111400	0	500	500	500	500	0
585	20241121	111300	0	500	500	500	500	0
586	20241121	111200	0	500	500	500	500	0
587	20241121	111100	0	500	500	500	500	0
588	20241121	111000	0	500	500	500	500	0
589	20241121	110900	0	500	500	500	500	0
590	20241121	110800	0	500	500	500	500	0
591	20241121	110700	0	500	500	500	500	0
592	20241121	110600	0	500	500	500	500	0
593	20241121	110500	0	500	500	500	500	0
594	20241121	110400	0	500	500	500	500	0
595	20241121	110300	0	500	500	500	500	0
596	20241121	110200	0	500	500	500	500	0
597	20241121	110100	0	500	500	500	500	0
598	20241121	110000	0	500	500	500	500	0
599	20241121	105900	0	500	500	500	500	0
600	20241121	105800	0	500	500	500	500	0
601	20241121	105700	0	500	500	500	500	0
602	20241121	105600	0	500	500	500	500	0
603	20241121	105500	0	500	500	500	500	0
604	20241121	105400	0	500	500	500	500	0
605	20241121	105300	0	500	500	500	500	0
606	20241121	105200	0	500	500	500	500	0
607	20241121	105100	0	500	500	500	500	0
608	20241121	105000	0	500	500	500	500	0
609	20241121	104900	0	500	500	500	500	0
610	20241121	104800	0	500	500	500	500	0
611	20241121	104700	0	500	500	500	500	0
612	20241121	104600	0	500	500	500	500	0
613	20241121	104500	0	500	500	500	500	0
614	20241121	104400	0	500	500	500	500	0
615	20241121	104300	0	500	500	500	500	0
616	20241121	104200	0	500	500	500	500	0
617	20241121	104100	0	500	500	500	500	0
618	20241121	104000	0	500	500	500	500	0
619	20241121	103900	0	500	500	500	500	0
620	20241121	103800	0	500	500	500	500	0
621	20241121	103700	0	500	500	500	500	0
622	20241121	103600	0	500	500	500	500	0
623	20241121	103500	0	500	500	500	500	0
624	20241121	103400	0	500	500	500	500	0
625	20241121	103300	0	500	500	500	500	0
626	20241121	103200	0	500	500	500	500	0
627	20241121	103100	0	500	500	500	500	0
628	20241121	103000	0	500	500	500	500	0
629	20241121	102900	0	500	500	500	500	0
630	20241121	102800	0	500	500	500	500	0
631	20241121	102700	0	500	500	500	500	0
632	20241121	102600	0	500	500	500	500	0
633	20241121	102500	0	500	500	500	500	0
634	20241121	102400	0	500	500	500	500	0
635	20241121	102300	0	500	500	500	500	0
636	20241121	102200	0	500	500	500	500	0
637	20241121	102100	0	500	500	500	500	0
638	20241121	102000	0	500	500	500	500	0
639	20241121	101900	0	500	500	500	500	0
640	20241121	101800	0	500	500	500	500	0
641	20241121	101700	0	500	500	500	500	0
642	20241121	101600	0	500	500	500	500	0
643	20241121	101500	0	500	500	500	500	0
644	20241121	101400	0	500	500	500	500	0
645	20241121	101300	0	500	500	500	500	0
646	20241121	101200	0	500	500	500	500	0
647	20241121	101100	0	500	500	500	500	0
648	20241121	101000	0	500	500	500	500	0
649	20241121	100900	0	500	500	500	500	0
650	20241121	100800	0	500	500	500	500	0
651	20241121	100700	0	500	500	500	500	0
652	20241121	100600	0	500	500	500	500	0
653	20241121	100500	0	500	500	500	500	0
654	20241121	100400	0	500	500	500	500	0
655	20241121	100300	0	500	500	500	500	0
656	20241121	100200	0	500	500	500	500	0
657	20241121	100100	0	500	500	500	500	0
658	20241121	100000	0	500	500	500	500	0
659	20241121	095900	0	500	500	500	500	0
660	20241121	095800	0	500	500	500	500	0
661	20241121	095700	0	500	500	500	500	0
662	20241121	095600	0	500	500	500	500	0
663	20241121	095500	0	500	500	500	500	0
664	20241121	095400	0	500	500	500	500	0
665	20241121	095300	0	500	500	500	500	0
666	20241121	095200	0	500	500	500	500	0
667	20241121	095100	0	500	500	500	500	0
668	20241121	095000	0	500	500	500	500	0
669	20241121	094900	0	500	500	500	500	0
670	20241121	094800	0	500	500	500	500	0
671	20241121	094700	0	500	500	500	500	0
672	20241121	094600	0	500	500	500	500	0
673	20241121	094500	0	500	500	500	500	0
674	20241121	094400	0	500	500	500	500	0
675	20241121	094300	0	500	500	500	500	0
676	20241121	094200	0	500	500	500	500	0
677	20241121	094100	0	500	500	500	500	0
678	20241121	094000	0	500	500	500	500	0
679	20241121	093900	0	500	500	500	500	0
680	20241121	093800	0	500	500	500	500	0
681	20241121	093700	0	500	500	500	500	0
682	20241121	093600	0	500	500	500	500	0
683	20241121	093500	0	500	500	500	500	0
684	20241121	093400	0	500	500	500	500	0
685	20241121	093300	0	500	500	500	500	0
686	20241121	093200	0	500	500	500	500	0
687	20241121	093100	0	500	500	500	500	0
688	20241121	093000	0	500	500	500	500	0
689	20241121	092900	0	500	500	500	500	0
690	20241121	092800	0	500	500	500	500	0
691	20241121	092700	0	500	500	500	500	0
692	20241121	092600	0	500	500	500	500	0
693	20241121	092500	0	500	500	500	500	0
694	20241121	092400	0	500	500	500	500	0
695	20241121	092300	0	500	500	500	500	0
696	20241121	092200	0	500	500	500	500	0
697	20241121	092100	0	500	500	500	500	0
698	20241121	092000	0	500	500	500	500	0
699	20241121	091900	0	500	500	500	500	0
700	20241121	091800	0	500	500	500	500	0
701	20241121	091700	0	500	500	500	500	0
702	20241121	091600	0	500	500	500	500	0
703	20241121	091500	0	500	500	500	500	0
704	20241121	091400	0	500	500	500	500	0
705	20241121	091300	0	500	500	500	500	0
706	20241121	091200	0	500	500	500	500	0
707	20241121	091100	0	500	500	500	500	0
708	20241121	091000	0	500	500	500	500	0
709	20241121	090900	0	500	500	500	500	0
710	20241121	090800	0	500	500	500	500	0
711	20241121	090700	0	500	500	500	500	0
712	20241121	090600	0	500	500	500	500	0
713	20241121	090500	0	500	500	500	500	0
714	20241121	090400	0	500	500	500	500	0
715	20241121	090300	0	500	500	500	500	0
716	20241121	090200	0	500	500	500	500	0
717	20241121	090100	0	500	500	500	500	0
718	20241121	090000	0	500	500	500	500	0