KissMeData/456570/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	213400	1098100	12300	12300	12300	12300	1
3	20241118	213300	1098100	12300	12300	12300	12300	0
4	20241118	213200	1098100	12300	12300	12300	12300	0
5	20241118	213100	1098100	12300	12300	12300	12300	0
6	20241118	213000	1098100	12300	12300	12300	12300	0
7	20241118	212900	1098100	12300	12300	12300	12300	0
8	20241118	212800	1098100	12300	12300	12300	12300	0
9	20241118	212700	1098100	12300	12300	12300	12300	0
10	20241118	212600	1098100	12300	12300	12300	12300	0
11	20241118	212500	1098100	12300	12300	12300	12300	0
12	20241118	212400	1098100	12300	12300	12300	12300	0
13	20241118	212300	1098100	12300	12300	12300	12300	0
14	20241118	212200	1098100	12300	12300	12300	12300	0
15	20241118	212100	1098100	12300	12300	12300	12300	0
16	20241118	212000	1098100	12300	12300	12300	12300	0
17	20241118	211900	1098100	12300	12300	12300	12300	0
18	20241118	211800	1098100	12300	12300	12300	12300	0
19	20241118	211700	1098100	12300	12300	12300	12300	0
20	20241118	211600	1098100	12300	12300	12300	12300	0
21	20241118	211500	1098100	12300	12300	12300	12300	0
22	20241118	211400	1098100	12300	12300	12300	12300	0
23	20241118	211300	1098100	12300	12300	12300	12300	0
24	20241118	211200	1098100	12300	12300	12300	12300	0
25	20241118	211100	1098100	12300	12300	12300	12300	0
26	20241118	211000	1098100	12300	12300	12300	12300	0
27	20241118	210900	1098100	12300	12300	12300	12300	0
28	20241118	210800	1098100	12300	12300	12300	12300	0
29	20241118	210700	1098100	12300	12300	12300	12300	0
30	20241118	210600	1098100	12300	12300	12300	12300	0
31	20241118	210500	1098100	12300	12300	12300	12300	0
32	20241118	210400	1098100	12300	12300	12300	12300	1
33	20241118	210300	1098100	12300	12300	12300	12300	0
34	20241118	210200	1098100	12300	12300	12300	12300	0
35	20241118	210100	1098100	12300	12300	12300	12300	0
36	20241118	210000	1098100	12300	12300	12300	12300	0
37	20241118	205900	1098100	12300	12300	12300	12300	0
38	20241118	205800	1098100	12300	12300	12300	12300	0
39	20241118	205700	1098100	12300	12300	12300	12300	0
40	20241118	205600	1098100	12300	12300	12300	12300	0
41	20241118	205500	1098100	12300	12300	12300	12300	0
42	20241118	205400	1098100	12300	12300	12300	12300	0
43	20241118	205300	1098100	12300	12300	12300	12300	0
44	20241118	205200	1098100	12300	12300	12300	12300	0
45	20241118	205100	1098100	12300	12300	12300	12300	0
46	20241118	205000	1098100	12300	12300	12300	12300	0
47	20241118	204900	1098100	12300	12300	12300	12300	0
48	20241118	204800	1098100	12300	12300	12300	12300	0
49	20241118	204700	1098100	12300	12300	12300	12300	0
50	20241118	204600	1098100	12300	12300	12300	12300	0
51	20241118	204500	1098100	12300	12300	12300	12300	0
52	20241118	204400	1098100	12300	12300	12300	12300	0
53	20241118	204300	1098100	12300	12300	12300	12300	0
54	20241118	204200	1098100	12300	12300	12300	12300	0
55	20241118	204100	1098100	12300	12300	12300	12300	0
56	20241118	204000	1098100	12300	12300	12300	12300	0
57	20241118	203900	1098100	12300	12300	12300	12300	0
58	20241118	203800	1098100	12300	12300	12300	12300	0
59	20241118	203700	1098100	12300	12300	12300	12300	0
60	20241118	203600	1098100	12300	12300	12300	12300	0
61	20241118	203500	1098100	12300	12300	12300	12300	0
62	20241118	203400	1098100	12300	12300	12300	12300	1
63	20241118	203300	1098100	12300	12300	12300	12300	0
64	20241118	203200	1098100	12300	12300	12300	12300	0
65	20241118	203100	1098100	12300	12300	12300	12300	0
66	20241118	203000	1098100	12300	12300	12300	12300	0
67	20241118	202900	1098100	12300	12300	12300	12300	0
68	20241118	202800	1098100	12300	12300	12300	12300	0
69	20241118	202700	1098100	12300	12300	12300	12300	0
70	20241118	202600	1098100	12300	12300	12300	12300	0
71	20241118	202500	1098100	12300	12300	12300	12300	0
72	20241118	202400	1098100	12300	12300	12300	12300	0
73	20241118	202300	1098100	12300	12300	12300	12300	0
74	20241118	202200	1098100	12300	12300	12300	12300	0
75	20241118	202100	1098100	12300	12300	12300	12300	0
76	20241118	202000	1098100	12300	12300	12300	12300	0
77	20241118	201900	1098100	12300	12300	12300	12300	0
78	20241118	201800	1098100	12300	12300	12300	12300	0
79	20241118	201700	1098100	12300	12300	12300	12300	0
80	20241118	201600	1098100	12300	12300	12300	12300	0
81	20241118	201500	1098100	12300	12300	12300	12300	0
82	20241118	201400	1098100	12300	12300	12300	12300	0
83	20241118	201300	1098100	12300	12300	12300	12300	0
84	20241118	201200	1098100	12300	12300	12300	12300	0
85	20241118	201100	1098100	12300	12300	12300	12300	0
86	20241118	201000	1098100	12300	12300	12300	12300	0
87	20241118	200900	1098100	12300	12300	12300	12300	0
88	20241118	200800	1098100	12300	12300	12300	12300	0
89	20241118	200700	1098100	12300	12300	12300	12300	0
90	20241118	200600	1098100	12300	12300	12300	12300	0
91	20241118	200500	1098100	12300	12300	12300	12300	0
92	20241118	200400	1098100	12300	12300	12300	12300	1
93	20241118	200300	1098100	12300	12300	12300	12300	0
94	20241118	200200	1098100	12300	12300	12300	12300	0
95	20241118	200100	1098100	12300	12300	12300	12300	0
96	20241118	200000	1098100	12300	12300	12300	12300	0
97	20241118	195900	1098100	12300	12300	12300	12300	0
98	20241118	195800	1098100	12300	12300	12300	12300	0
99	20241118	195700	1098100	12300	12300	12300	12300	0
100	20241118	195600	1098100	12300	12300	12300	12300	0
101	20241118	195500	1098100	12300	12300	12300	12300	0
102	20241118	195400	1098100	12300	12300	12300	12300	0
103	20241118	195300	1098100	12300	12300	12300	12300	0
104	20241118	195200	1098100	12300	12300	12300	12300	0
105	20241118	195100	1098100	12300	12300	12300	12300	0
106	20241118	195000	1098100	12300	12300	12300	12300	0
107	20241118	194900	1098100	12300	12300	12300	12300	0
108	20241118	194800	1098100	12300	12300	12300	12300	0
109	20241118	194700	1098100	12300	12300	12300	12300	0
110	20241118	194600	1098100	12300	12300	12300	12300	0
111	20241118	194500	1098100	12300	12300	12300	12300	0
112	20241118	194400	1098100	12300	12300	12300	12300	0
113	20241118	194300	1098100	12300	12300	12300	12300	0
114	20241118	194200	1098100	12300	12300	12300	12300	0
115	20241118	194100	1098100	12300	12300	12300	12300	0
116	20241118	194000	1098100	12300	12300	12300	12300	0
117	20241118	193900	1098100	12300	12300	12300	12300	0
118	20241118	193800	1098100	12300	12300	12300	12300	0
119	20241118	193700	1098100	12300	12300	12300	12300	0
120	20241118	193600	1098100	12300	12300	12300	12300	0
121	20241118	193500	1098100	12300	12300	12300	12300	0
122	20241118	193400	1098100	12300	12300	12300	12300	1
123	20241118	193300	1098100	12300	12300	12300	12300	0
124	20241118	193200	1098100	12300	12300	12300	12300	0
125	20241118	193100	1098100	12300	12300	12300	12300	0
126	20241118	193000	1098100	12300	12300	12300	12300	0
127	20241118	192900	1098100	12300	12300	12300	12300	0
128	20241118	192800	1098100	12300	12300	12300	12300	0
129	20241118	192700	1098100	12300	12300	12300	12300	0
130	20241118	192600	1098100	12300	12300	12300	12300	0
131	20241118	192500	1098100	12300	12300	12300	12300	0
132	20241118	192400	1098100	12300	12300	12300	12300	0
133	20241118	192300	1098100	12300	12300	12300	12300	0
134	20241118	192200	1098100	12300	12300	12300	12300	0
135	20241118	192100	1098100	12300	12300	12300	12300	0
136	20241118	192000	1098100	12300	12300	12300	12300	0
137	20241118	191900	1098100	12300	12300	12300	12300	0
138	20241118	191800	1098100	12300	12300	12300	12300	0
139	20241118	191700	1098100	12300	12300	12300	12300	0
140	20241118	191600	1098100	12300	12300	12300	12300	0
141	20241118	191500	1098100	12300	12300	12300	12300	0
142	20241118	191400	1098100	12300	12300	12300	12300	0
143	20241118	191300	1098100	12300	12300	12300	12300	0
144	20241118	191200	1098100	12300	12300	12300	12300	0
145	20241118	191100	1098100	12300	12300	12300	12300	0
146	20241118	191000	1098100	12300	12300	12300	12300	0
147	20241118	190900	1098100	12300	12300	12300	12300	0
148	20241118	190800	1098100	12300	12300	12300	12300	0
149	20241118	190700	1098100	12300	12300	12300	12300	0
150	20241118	190600	1098100	12300	12300	12300	12300	0
151	20241118	190500	1098100	12300	12300	12300	12300	0
152	20241118	190400	1098100	12300	12300	12300	12300	1
153	20241118	190300	1098100	12300	12300	12300	12300	0
154	20241118	190200	1098100	12300	12300	12300	12300	0
155	20241118	190100	1098100	12300	12300	12300	12300	0
156	20241118	190000	1098100	12300	12300	12300	12300	0
157	20241118	185900	1098100	12300	12300	12300	12300	0
158	20241118	185800	1098100	12300	12300	12300	12300	0
159	20241118	185700	1098100	12300	12300	12300	12300	0
160	20241118	185600	1098100	12300	12300	12300	12300	0
161	20241118	185500	1098100	12300	12300	12300	12300	0
162	20241118	185400	1098100	12300	12300	12300	12300	0
163	20241118	185300	1098100	12300	12300	12300	12300	0
164	20241118	185200	1098100	12300	12300	12300	12300	0
165	20241118	185100	1098100	12300	12300	12300	12300	0
166	20241118	185000	1098100	12300	12300	12300	12300	0
167	20241118	184900	1098100	12300	12300	12300	12300	0
168	20241118	184800	1098100	12300	12300	12300	12300	0
169	20241118	184700	1098100	12300	12300	12300	12300	0
170	20241118	184600	1098100	12300	12300	12300	12300	0
171	20241118	184500	1098100	12300	12300	12300	12300	0
172	20241118	184400	1098100	12300	12300	12300	12300	0
173	20241118	184300	1098100	12300	12300	12300	12300	0
174	20241118	184200	1098100	12300	12300	12300	12300	0
175	20241118	184100	1098100	12300	12300	12300	12300	0
176	20241118	184000	1098100	12300	12300	12300	12300	0
177	20241118	183900	1098100	12300	12300	12300	12300	0
178	20241118	183800	1098100	12300	12300	12300	12300	0
179	20241118	183700	1098100	12300	12300	12300	12300	0
180	20241118	183600	1098100	12300	12300	12300	12300	0
181	20241118	183500	1098100	12300	12300	12300	12300	0
182	20241118	183400	1098100	12300	12300	12300	12300	1
183	20241118	183300	1098100	12300	12300	12300	12300	0
184	20241118	183200	1098100	12300	12300	12300	12300	0
185	20241118	183100	1098100	12300	12300	12300	12300	0
186	20241118	183000	1098100	12300	12300	12300	12300	0
187	20241118	182900	1098100	12300	12300	12300	12300	0
188	20241118	182800	1098100	12300	12300	12300	12300	0
189	20241118	182700	1098100	12300	12300	12300	12300	0
190	20241118	182600	1098100	12300	12300	12300	12300	0
191	20241118	182500	1098100	12300	12300	12300	12300	0
192	20241118	182400	1098100	12300	12300	12300	12300	0
193	20241118	182300	1098100	12300	12300	12300	12300	0
194	20241118	182200	1098100	12300	12300	12300	12300	0
195	20241118	182100	1098100	12300	12300	12300	12300	0
196	20241118	182000	1098100	12300	12300	12300	12300	0
197	20241118	181900	1098100	12300	12300	12300	12300	0
198	20241118	181800	1098100	12300	12300	12300	12300	0
199	20241118	181700	1098100	12300	12300	12300	12300	0
200	20241118	181600	1098100	12300	12300	12300	12300	0
201	20241118	181500	1098100	12300	12300	12300	12300	0
202	20241118	181400	1098100	12300	12300	12300	12300	0
203	20241118	181300	1098100	12300	12300	12300	12300	0
204	20241118	181200	1098100	12300	12300	12300	12300	0
205	20241118	181100	1098100	12300	12300	12300	12300	0
206	20241118	181000	1098100	12300	12300	12300	12300	0
207	20241118	180900	1098100	12300	12300	12300	12300	0
208	20241118	180800	1098100	12300	12300	12300	12300	0
209	20241118	180700	1098100	12300	12300	12300	12300	0
210	20241118	180600	1098100	12300	12300	12300	12300	0
211	20241118	180500	1098100	12300	12300	12300	12300	0
212	20241118	180400	1098100	12300	12300	12300	12300	1
213	20241118	180300	1098100	12300	12300	12300	12300	0
214	20241118	180200	1098100	12300	12300	12300	12300	0
215	20241118	180100	1098100	12300	12300	12300	12300	0
216	20241118	180000	1098100	12300	12300	12300	12300	0
217	20241118	175900	1098100	12300	12300	12300	12300	0
218	20241118	175800	1098100	12300	12300	12300	12300	0
219	20241118	175700	1098100	12300	12300	12300	12300	0
220	20241118	175600	1098100	12300	12300	12300	12300	0
221	20241118	175500	1098100	12300	12300	12300	12300	0
222	20241118	175400	1098100	12300	12300	12300	12300	0
223	20241118	175300	1098100	12300	12300	12300	12300	0
224	20241118	175200	1098100	12300	12300	12300	12300	0
225	20241118	175100	1098100	12300	12300	12300	12300	0
226	20241118	175000	1098100	12300	12300	12300	12300	0
227	20241118	174900	1098100	12300	12300	12300	12300	0
228	20241118	174800	1098100	12300	12300	12300	12300	0
229	20241118	174700	1098100	12300	12300	12300	12300	0
230	20241118	174600	1098100	12300	12300	12300	12300	0
231	20241118	174500	1098100	12300	12300	12300	12300	0
232	20241118	174400	1098100	12300	12300	12300	12300	0
233	20241118	174300	1098100	12300	12300	12300	12300	0
234	20241118	174200	1098100	12300	12300	12300	12300	0
235	20241118	174100	1098100	12300	12300	12300	12300	0
236	20241118	174000	1098100	12300	12300	12300	12300	0
237	20241118	173900	1098100	12300	12300	12300	12300	0
238	20241118	173800	1098100	12300	12300	12300	12300	0
239	20241118	173700	1098100	12300	12300	12300	12300	0
240	20241118	173600	1098100	12300	12300	12300	12300	0
241	20241118	173500	1098100	12300	12300	12300	12300	0
242	20241118	173400	1098100	12300	12300	12300	12300	1
243	20241118	173300	1098100	12300	12300	12300	12300	0
244	20241118	173200	1098100	12300	12300	12300	12300	0
245	20241118	173100	1098100	12300	12300	12300	12300	0
246	20241118	173000	1098100	12300	12300	12300	12300	0
247	20241118	172900	1098100	12300	12300	12300	12300	0
248	20241118	172800	1098100	12300	12300	12300	12300	0
249	20241118	172700	1098100	12300	12300	12300	12300	0
250	20241118	172600	1098100	12300	12300	12300	12300	0
251	20241118	172500	1098100	12300	12300	12300	12300	0
252	20241118	172400	1098100	12300	12300	12300	12300	0
253	20241118	172300	1098100	12300	12300	12300	12300	0
254	20241118	172200	1098100	12300	12300	12300	12300	0
255	20241118	172100	1098100	12300	12300	12300	12300	0
256	20241118	172000	1098100	12300	12300	12300	12300	0
257	20241118	171900	1098100	12300	12300	12300	12300	0
258	20241118	171800	1098100	12300	12300	12300	12300	0
259	20241118	171700	1098100	12300	12300	12300	12300	0
260	20241118	171600	1098100	12300	12300	12300	12300	0
261	20241118	171500	1098100	12300	12300	12300	12300	0
262	20241118	171400	1098100	12300	12300	12300	12300	0
263	20241118	171300	1098100	12300	12300	12300	12300	0
264	20241118	171200	1098100	12300	12300	12300	12300	0
265	20241118	171100	1098100	12300	12300	12300	12300	0
266	20241118	171000	1098100	12300	12300	12300	12300	0
267	20241118	170900	1098100	12300	12300	12300	12300	0
268	20241118	170800	1098100	12300	12300	12300	12300	0
269	20241118	170700	1098100	12300	12300	12300	12300	0
270	20241118	170600	1098100	12300	12300	12300	12300	0
271	20241118	170500	1098100	12300	12300	12300	12300	0
272	20241118	170400	1098100	12300	12300	12300	12300	1
273	20241118	170300	1098100	12300	12300	12300	12300	0
274	20241118	170200	1098100	12300	12300	12300	12300	0
275	20241118	170100	1098100	12300	12300	12300	12300	0
276	20241118	170000	1098100	12300	12300	12300	12300	0
277	20241118	165900	1098100	12300	12300	12300	12300	0
278	20241118	165800	1098100	12300	12300	12300	12300	0
279	20241118	165700	1098100	12300	12300	12300	12300	0
280	20241118	165600	1098100	12300	12300	12300	12300	0
281	20241118	165500	1098100	12300	12300	12300	12300	0
282	20241118	165400	1098100	12300	12300	12300	12300	0
283	20241118	165300	1098100	12300	12300	12300	12300	0
284	20241118	165200	1098100	12300	12300	12300	12300	0
285	20241118	165100	1098100	12300	12300	12300	12300	0
286	20241118	165000	1098100	12300	12300	12300	12300	0
287	20241118	164900	1098100	12300	12300	12300	12300	0
288	20241118	164800	1098100	12300	12300	12300	12300	0
289	20241118	164700	1098100	12300	12300	12300	12300	0
290	20241118	164600	1098100	12300	12300	12300	12300	0
291	20241118	164500	1098100	12300	12300	12300	12300	0
292	20241118	164400	1098100	12300	12300	12300	12300	0
293	20241118	164300	1098100	12300	12300	12300	12300	0
294	20241118	164200	1098100	12300	12300	12300	12300	0
295	20241118	164100	1098100	12300	12300	12300	12300	0
296	20241118	164000	1098100	12300	12300	12300	12300	0
297	20241118	163900	1098100	12300	12300	12300	12300	0
298	20241118	163800	1098100	12300	12300	12300	12300	0
299	20241118	163700	1098100	12300	12300	12300	12300	0
300	20241118	163600	1098100	12300	12300	12300	12300	0
301	20241118	163500	1098100	12300	12300	12300	12300	0
302	20241118	163400	1098100	12300	12300	12300	12300	1
303	20241118	163300	1098100	12300	12300	12300	12300	0
304	20241118	163200	1098100	12300	12300	12300	12300	0
305	20241118	163100	1098100	12300	12300	12300	12300	0
306	20241118	163000	1098100	12300	12300	12300	12300	0
307	20241118	162900	1098100	12300	12300	12300	12300	0
308	20241118	162800	1098100	12300	12300	12300	12300	0
309	20241118	162700	1098100	12300	12300	12300	12300	0
310	20241118	162600	1098100	12300	12300	12300	12300	0
311	20241118	162500	1098100	12300	12300	12300	12300	0
312	20241118	162400	1098100	12300	12300	12300	12300	0
313	20241118	162300	1098100	12300	12300	12300	12300	0
314	20241118	162200	1098100	12300	12300	12300	12300	0
315	20241118	162100	1098100	12300	12300	12300	12300	0
316	20241118	162000	1098100	12300	12300	12300	12300	0
317	20241118	161900	1098100	12300	12300	12300	12300	0
318	20241118	161800	1098100	12300	12300	12300	12300	0
319	20241118	161700	1098100	12300	12300	12300	12300	0
320	20241118	161600	1098100	12300	12300	12300	12300	0
321	20241118	161500	1098100	12300	12300	12300	12300	0
322	20241118	161400	1098100	12300	12300	12300	12300	0
323	20241118	161300	1098100	12300	12300	12300	12300	0
324	20241118	161200	1098100	12300	12300	12300	12300	0
325	20241118	161100	1098100	12300	12300	12300	12300	0
326	20241118	161000	1098100	12300	12300	12300	12300	0
327	20241118	160900	1098100	12300	12300	12300	12300	0
328	20241118	160800	1098100	12300	12300	12300	12300	0
329	20241118	160700	1098100	12300	12300	12300	12300	0
330	20241118	160600	1098100	12300	12300	12300	12300	0
331	20241118	160500	1098100	12300	12300	12300	12300	0
332	20241118	160400	1098100	12300	12300	12300	12300	1
333	20241118	160300	1098100	12300	12300	12300	12300	0
334	20241118	160200	1098100	12300	12300	12300	12300	0
335	20241118	160100	1098100	12300	12300	12300	12300	0
336	20241118	160000	1098100	12300	12300	12300	12300	0
337	20241118	155900	1098100	12300	12300	12300	12300	0
338	20241118	155800	1098100	12300	12300	12300	12300	0
339	20241118	155700	1098100	12300	12300	12300	12300	0
340	20241118	155600	1098100	12300	12300	12300	12300	0
341	20241118	155500	1098100	12300	12300	12300	12300	0
342	20241118	155400	1098100	12300	12300	12300	12300	0
343	20241118	155300	1098100	12300	12300	12300	12300	0
344	20241118	155200	1098100	12300	12300	12300	12300	0
345	20241118	155100	1098100	12300	12300	12300	12300	0
346	20241118	155000	1098100	12300	12300	12300	12300	0
347	20241118	154900	1098100	12300	12300	12300	12300	0
348	20241118	154800	1098100	12300	12300	12300	12300	0
349	20241118	154700	1098100	12300	12300	12300	12300	0
350	20241118	154600	1098100	12300	12300	12300	12300	0
351	20241118	154500	1098100	12300	12300	12300	12300	0
352	20241118	154400	1098100	12300	12300	12300	12300	0
353	20241118	154300	1098100	12300	12300	12300	12300	0
354	20241118	154200	1098100	12300	12300	12300	12300	0
355	20241118	154100	1098100	12300	12300	12300	12300	0
356	20241118	154000	1098100	12300	12300	12300	12300	0
357	20241118	153900	1098100	12300	12300	12300	12300	0
358	20241118	153800	1098100	12300	12300	12300	12300	0
359	20241118	153700	1098100	12300	12300	12300	12300	0
360	20241118	153600	1098100	12300	12300	12300	12300	0
361	20241118	153500	1098100	12300	12300	12300	12300	0
362	20241118	153400	1098100	12300	12300	12300	12300	1
363	20241118	153300	1098100	12300	12300	12300	12300	0
364	20241118	153200	1098100	12300	12300	12300	12300	0
365	20241118	153100	1098100	12300	12300	12300	12300	0
366	20241118	153000	1098100	12300	12300	12300	12300	0
367	20241118	152900	1098100	12300	12300	12300	12300	0
368	20241118	152800	1098100	12300	12300	12300	12300	0
369	20241118	152700	1098100	12300	12300	12300	12300	0
370	20241118	152600	1098100	12300	12300	12300	12300	0
371	20241118	152500	1098100	12300	12300	12300	12300	0
372	20241118	152400	1098100	12300	12300	12300	12300	0
373	20241118	152300	1098100	12300	12300	12300	12300	0
374	20241118	152200	1098100	12300	12300	12300	12300	0
375	20241118	152100	1098100	12300	12300	12300	12300	0
376	20241118	152000	1098100	12300	12300	12300	12300	0
377	20241118	151900	1098100	12300	12300	12300	12300	0
378	20241118	151800	1098100	12300	12300	12300	12300	0
379	20241118	151700	1098100	12300	12300	12300	12300	0
380	20241118	151600	1098100	12300	12300	12300	12300	0
381	20241118	151500	1098100	12300	12300	12300	12300	0
382	20241118	151400	1098100	12300	12300	12300	12300	0
383	20241118	151300	1098100	12300	12300	12300	12300	0
384	20241118	151200	1098100	12300	12300	12300	12300	0
385	20241118	151100	1098100	12300	12300	12300	12300	0
386	20241118	151000	1098100	12300	12300	12300	12300	0
387	20241118	150900	1098100	12300	12300	12300	12300	0
388	20241118	150800	1098100	12300	12300	12300	12300	0
389	20241118	150700	1098100	12300	12300	12300	12300	0
390	20241118	150600	1098100	12300	12300	12300	12300	0
391	20241118	150500	1098100	12300	12300	12300	12300	0
392	20241118	150400	1098100	12300	12300	12300	12300	0
393	20241118	150300	1098100	12300	12300	12300	12300	0
394	20241118	150200	1098100	12300	12300	12300	12300	0
395	20241118	150100	1098100	12300	12300	12300	12300	0
396	20241118	150000	1098100	12300	12300	12300	12300	0
397	20241118	145900	1098100	12300	12300	12300	12300	0
398	20241118	145800	1098100	12300	12300	12300	12300	0
399	20241118	145700	1098100	12300	12300	12300	12300	0
400	20241118	145600	1098100	12300	12300	12300	12300	0
401	20241118	145500	1098100	12300	12300	12300	12300	0
402	20241118	145400	1098100	12300	12300	12300	12300	0
403	20241118	145300	1098100	12300	12300	12300	12300	0
404	20241118	145200	1098100	12300	12300	12300	12300	0
405	20241118	145100	1098100	12300	12300	12300	12300	0
406	20241118	145000	1098100	12300	12300	12300	12300	0
407	20241118	144900	1098100	12300	12300	12300	12300	0
408	20241118	144800	1098100	12300	12300	12300	12300	0
409	20241118	144700	1098100	12300	12300	12300	12300	0
410	20241118	144600	1098100	12300	12300	12300	12300	0
411	20241118	144500	1098100	12300	12300	12300	12300	0
412	20241118	144400	1098100	12300	12300	12300	12300	0
413	20241118	144300	1098100	12300	12300	12300	12300	0
414	20241118	144200	1098100	12300	12300	12300	12300	0
415	20241118	144100	1098100	12300	12300	12300	12300	0
416	20241118	144000	1098100	12300	12300	12300	12300	0
417	20241118	143900	1098100	12300	12300	12300	12300	0
418	20241118	143800	1098100	12300	12300	12300	12300	0
419	20241118	143700	1098100	12300	12300	12300	12300	0
420	20241118	143600	1098100	12300	12300	12300	12300	0
421	20241118	143500	1098100	12300	12300	12300	12300	0
422	20241118	143400	1098100	12300	12300	12300	12300	0
423	20241118	143300	1098100	12300	12300	12300	12300	0
424	20241118	143200	1098100	12300	12300	12300	12300	0
425	20241118	143100	1098100	12300	12300	12300	12300	0
426	20241118	143000	1098100	12300	12300	12300	12300	0
427	20241118	142900	1098100	12300	12300	12300	12300	0
428	20241118	142800	1098100	12300	12300	12300	12300	0
429	20241118	142700	1098100	12300	12300	12300	12300	0
430	20241118	142600	1098100	12300	12300	12300	12300	0
431	20241118	142500	1098100	12300	12300	12300	12300	0
432	20241118	142400	1098100	12300	12300	12300	12300	0
433	20241118	142300	1098100	12300	12300	12300	12300	0
434	20241118	142200	1098100	12300	12300	12300	12300	0
435	20241118	142100	1098100	12300	12300	12300	12300	0
436	20241118	142000	1098100	12300	12300	12300	12300	0
437	20241118	141900	1098100	12300	12300	12300	12300	0
438	20241118	141800	1098100	12300	12300	12300	12300	0
439	20241118	141700	1098100	12300	12300	12300	12300	0
440	20241118	141600	1098100	12300	12300	12300	12300	0
441	20241118	141500	1098100	12300	12300	12300	12300	0
442	20241118	141400	1098100	12300	12300	12300	12300	0
443	20241118	141300	1098100	12300	12300	12300	12300	0
444	20241118	141200	1098100	12300	12300	12300	12300	0
445	20241118	141100	1098100	12300	12300	12300	12300	0
446	20241118	141000	1098100	12300	12300	12300	12300	0
447	20241118	140900	1098100	12300	12300	12300	12300	0
448	20241118	140800	1098100	12300	12300	12300	12300	0
449	20241118	140700	1098100	12300	12300	12300	12300	0
450	20241118	140600	1098100	12300	12300	12300	12300	0
451	20241118	140500	1098100	12300	12300	12300	12300	0
452	20241118	140400	1098100	12300	12300	12300	12300	0
453	20241118	140300	1098100	12300	12300	12300	12300	0
454	20241118	140200	1098100	12300	12300	12300	12300	0
455	20241118	140100	1098100	12300	12300	12300	12300	0
456	20241118	140000	1098100	12300	12300	12300	12300	0
457	20241118	135900	1098100	12300	12300	12300	12300	0
458	20241118	135800	1098100	12300	12300	12300	12300	0
459	20241118	135700	1098100	12300	12300	12300	12300	0
460	20241118	135600	1098100	12300	12300	12300	12300	0
461	20241118	135500	1098100	12300	12300	12300	12300	0
462	20241118	135400	1098100	12300	12300	12300	12300	0
463	20241118	135300	1098100	12300	12300	12300	12300	0
464	20241118	135200	1098100	12300	12300	12300	12300	0
465	20241118	135100	1098100	12300	12300	12300	12300	0
466	20241118	135000	1098100	12300	12300	12300	12300	0
467	20241118	134900	1098100	12300	12300	12300	12300	0
468	20241118	134800	1098100	12300	12300	12300	12300	0
469	20241118	134700	1098100	12300	12300	12300	12300	0
470	20241118	134600	1098100	12300	12300	12300	12300	0
471	20241118	134500	1098100	12300	12300	12300	12300	0
472	20241118	134400	1098100	12300	12300	12300	12300	0
473	20241118	134300	1098100	12300	12300	12300	12300	0
474	20241118	134200	1098100	12300	12300	12300	12300	0
475	20241118	134100	1098100	12300	12300	12300	12300	0
476	20241118	134000	1098100	12300	12300	12300	12300	0
477	20241118	133900	1098100	12300	12300	12300	12300	0
478	20241118	133800	1098100	12300	12300	12300	12300	0
479	20241118	133700	1098100	12300	12300	12300	12300	0
480	20241118	133600	1098100	12300	12300	12300	12300	0
481	20241118	133500	1098100	12300	12300	12300	12300	0
482	20241118	133400	1098100	12300	12300	12300	12300	0
483	20241118	133300	1098100	12300	12300	12300	12300	0
484	20241118	133200	1098100	12300	12300	12300	12300	0
485	20241118	133100	1098100	12300	12300	12300	12300	0
486	20241118	133000	1098100	12300	12300	12300	12300	0
487	20241118	132900	1098100	12300	12300	12300	12300	0
488	20241118	132800	1098100	12300	12300	12300	12300	0
489	20241118	132700	1098100	12300	12300	12300	12300	0
490	20241118	132600	1098100	12300	12300	12300	12300	0
491	20241118	132500	1098100	12300	12300	12300	12300	0
492	20241118	132400	1098100	12300	12300	12300	12300	0
493	20241118	132300	1098100	12300	12300	12300	12300	0
494	20241118	132200	1098100	12300	12300	12300	12300	0
495	20241118	132100	1098100	12300	12300	12300	12300	0
496	20241118	132000	1098100	12300	12300	12300	12300	0
497	20241118	131900	1098100	12300	12300	12300	12300	0
498	20241118	131800	1098100	12300	12300	12300	12300	0
499	20241118	131700	1098100	12300	12300	12300	12300	0
500	20241118	131600	1098100	12300	12300	12300	12300	0
501	20241118	131500	1098100	12300	12300	12300	12300	0
502	20241118	131400	1098100	12300	12300	12300	12300	0
503	20241118	131300	1098100	12300	12300	12300	12300	0
504	20241118	131200	1098100	12300	12300	12300	12300	0
505	20241118	131100	1098100	12300	12300	12300	12300	0
506	20241118	131000	1098100	12300	12300	12300	12300	0
507	20241118	130900	1098100	12300	12300	12300	12300	0
508	20241118	130800	1098100	12300	12300	12300	12300	0
509	20241118	130700	1098100	12300	12300	12300	12300	0
510	20241118	130600	1098100	12300	12300	12300	12300	0
511	20241118	130500	1098100	12300	12300	12300	12300	0
512	20241118	130400	1098100	12300	12300	12300	12300	0
513	20241118	130300	1098100	12300	12300	12300	12300	0
514	20241118	130200	1098100	12300	12300	12300	12300	0
515	20241118	130100	1098100	12300	12300	12300	12300	0
516	20241118	130000	1098100	12300	12300	12300	12300	0
517	20241118	125900	1098100	12300	12300	12300	12300	0
518	20241118	125800	1098100	12300	12300	12300	12300	0
519	20241118	125700	1098100	12300	12300	12300	12300	0
520	20241118	125600	1098100	12300	12300	12300	12300	0
521	20241118	125500	1098100	12300	12300	12300	12300	0
522	20241118	125400	1098100	12300	12300	12300	12300	0
523	20241118	125300	1098100	12300	12300	12300	12300	0
524	20241118	125200	1098100	12300	12300	12300	12300	0
525	20241118	125100	1098100	12300	12300	12300	12300	0
526	20241118	125000	1098100	12300	12300	12300	12300	0
527	20241118	124900	1098100	12300	12300	12300	12300	0
528	20241118	124800	1098100	12300	12300	12300	12300	0
529	20241118	124700	1098100	12300	12300	12300	12300	0
530	20241118	124600	1098100	12300	12300	12300	12300	0
531	20241118	124500	1098100	12300	12300	12300	12300	0
532	20241118	124400	1098100	12300	12300	12300	12300	0
533	20241118	124300	1098100	12300	12300	12300	12300	0
534	20241118	124200	1098100	12300	12300	12300	12300	0
535	20241118	124100	1098100	12300	12300	12300	12300	0
536	20241118	124000	1098100	12300	12300	12300	12300	0
537	20241118	123900	1098100	12300	12300	12300	12300	0
538	20241118	123800	1098100	12300	12300	12300	12300	0
539	20241118	123700	1098100	12300	12300	12300	12300	0
540	20241118	123600	1098100	12300	12300	12300	12300	0
541	20241118	123500	1098100	12300	12300	12300	12300	0
542	20241118	123400	1098100	12300	12300	12300	12300	0
543	20241118	123300	1098100	12300	12300	12300	12300	0
544	20241118	123200	1098100	12300	12300	12300	12300	0
545	20241118	123100	1098100	12300	12300	12300	12300	0
546	20241118	123000	1098100	12300	12300	12300	12300	0
547	20241118	122900	1098100	12300	12300	12300	12300	0
548	20241118	122800	1098100	12300	12300	12300	12300	0
549	20241118	122700	1098100	12300	12300	12300	12300	0
550	20241118	122600	1098100	12300	12300	12300	12300	0
551	20241118	122500	1098100	12300	12300	12300	12300	0
552	20241118	122400	1098100	12300	12300	12300	12300	0
553	20241118	122300	1098100	12300	12300	12300	12300	0
554	20241118	122200	1098100	12300	12300	12300	12300	0
555	20241118	122100	1098100	12300	12300	12300	12300	0
556	20241118	122000	1098100	12300	12300	12300	12300	0
557	20241118	121900	1098100	12300	12300	12300	12300	0
558	20241118	121800	1098100	12300	12300	12300	12300	0
559	20241118	121700	1098100	12300	12300	12300	12300	0
560	20241118	121600	1098100	12300	12300	12300	12300	0
561	20241118	121500	1098100	12300	12300	12300	12300	0
562	20241118	121400	1098100	12300	12300	12300	12300	0
563	20241118	121300	1098100	12300	12300	12300	12300	0
564	20241118	121200	1098100	12300	12300	12300	12300	0
565	20241118	121100	1098100	12300	12300	12300	12300	0
566	20241118	121000	1098100	12300	12300	12300	12300	0
567	20241118	120900	1098100	12300	12300	12300	12300	0
568	20241118	120800	1098100	12300	12300	12300	12300	0
569	20241118	120700	1098100	12300	12300	12300	12300	0
570	20241118	120600	1098100	12300	12300	12300	12300	0
571	20241118	120500	1098100	12300	12300	12300	12300	0
572	20241118	120400	1098100	12300	12300	12300	12300	0
573	20241118	120300	1098100	12300	12300	12300	12300	0
574	20241118	120200	1098100	12300	12300	12300	12300	0
575	20241118	120100	1098100	12300	12300	12300	12300	0
576	20241118	120000	1098100	12300	12300	12300	12300	0
577	20241118	115900	1098100	12300	12300	12300	12300	0
578	20241118	115800	1098100	12300	12300	12300	12300	0
579	20241118	115700	1098100	12300	12300	12300	12300	0
580	20241118	115600	1098100	12300	12300	12300	12300	0
581	20241118	115500	1098100	12300	12300	12300	12300	0
582	20241118	115400	1098100	12300	12300	12300	12300	0
583	20241118	115300	1098100	12300	12300	12300	12300	0
584	20241118	115200	1098100	12300	12300	12300	12300	0
585	20241118	115100	1098100	12300	12300	12300	12300	0
586	20241118	115000	1098100	12300	12300	12300	12300	0
587	20241118	114900	1098100	12300	12300	12300	12300	0
588	20241118	114800	1098100	12300	12300	12300	12300	0
589	20241118	114700	1098100	12300	12300	12300	12300	0
590	20241118	114600	1098100	12300	12300	12300	12300	0
591	20241118	114500	1098100	12300	12300	12300	12300	0
592	20241118	114400	1098100	12300	12300	12300	12300	1
593	20241118	114300	1085800	12200	12200	12200	12200	0
594	20241118	114200	1085800	12200	12200	12200	12200	0
595	20241118	114100	1085800	12200	12200	12200	12200	0
596	20241118	114000	1085800	12200	12200	12200	12200	0
597	20241118	113900	1085800	12200	12200	12200	12200	0
598	20241118	113800	1085800	12200	12200	12200	12200	0
599	20241118	113700	1085800	12200	12200	12200	12200	0
600	20241118	113600	1085800	12200	12200	12200	12200	0
601	20241118	113500	1085800	12200	12200	12200	12200	0
602	20241118	113400	1085800	12200	12200	12200	12200	0
603	20241118	113300	1085800	12200	12200	12200	12200	0
604	20241118	113200	1085800	12200	12200	12200	12200	0
605	20241118	113100	1085800	12200	12200	12200	12200	0
606	20241118	113000	1085800	12200	12200	12200	12200	0
607	20241118	112900	1085800	12200	12200	12200	12200	0
608	20241118	112800	1085800	12200	12200	12200	12200	0
609	20241118	112700	1085800	12200	12200	12200	12200	0
610	20241118	112600	1085800	12200	12200	12200	12200	0
611	20241118	112500	1085800	12200	12200	12200	12200	0
612	20241118	112400	1085800	12200	12200	12200	12200	0
613	20241118	112300	1085800	12200	12200	12200	12200	0
614	20241118	112200	1085800	12200	12200	12200	12200	0
615	20241118	112100	1085800	12200	12200	12200	12200	0
616	20241118	112000	1085800	12200	12200	12200	12200	0
617	20241118	111900	1085800	12200	12200	12200	12200	0
618	20241118	111800	1085800	12200	12200	12200	12200	0
619	20241118	111700	1085800	12200	12200	12200	12200	0
620	20241118	111600	1085800	12200	12200	12200	12200	0
621	20241118	111500	1085800	12200	12200	12200	12200	0
622	20241118	111400	1085800	12200	12200	12200	12200	0
623	20241118	111300	1085800	12200	12200	12200	12200	0
624	20241118	111200	1085800	12200	12200	12200	12200	0
625	20241118	111100	1085800	12200	12200	12200	12200	0
626	20241118	111000	1085800	12200	12200	12200	12200	0
627	20241118	110900	1085800	12200	12200	12200	12200	0
628	20241118	110800	1085800	12200	12200	12200	12200	0
629	20241118	110700	1085800	12200	12200	12200	12200	0
630	20241118	110600	1085800	12200	12200	12200	12200	0
631	20241118	110500	1085800	12200	12200	12200	12200	0
632	20241118	110400	1085800	12200	12200	12200	12200	0
633	20241118	110300	1085800	12200	12200	12200	12200	0
634	20241118	110200	1085800	12200	12200	12200	12200	0
635	20241118	110100	1085800	12200	12200	12200	12200	0
636	20241118	110000	1085800	12200	12200	12200	12200	0
637	20241118	105900	1085800	12200	12200	12200	12200	0
638	20241118	105800	1085800	12200	12200	12200	12200	0
639	20241118	105700	1085800	12200	12200	12200	12200	0
640	20241118	105600	1085800	12200	12200	12200	12200	0
641	20241118	105500	1085800	12200	12200	12200	12200	0
642	20241118	105400	1085800	12200	12200	12200	12200	0
643	20241118	105300	1085800	12200	12200	12200	12200	0
644	20241118	105200	1085800	12200	12200	12200	12200	0
645	20241118	105100	1085800	12200	12200	12200	12200	0
646	20241118	105000	1085800	12200	12200	12200	12200	0
647	20241118	104900	1085800	12200	12200	12200	12200	0
648	20241118	104800	1085800	12200	12200	12200	12200	0
649	20241118	104700	1085800	12200	12200	12200	12200	0
650	20241118	104600	1085800	12200	12200	12200	12200	0
651	20241118	104500	1085800	12200	12200	12200	12200	0
652	20241118	104400	1085800	12200	12200	12200	12200	0
653	20241118	104300	1085800	12200	12200	12200	12200	0
654	20241118	104200	1085800	12200	12200	12200	12200	0
655	20241118	104100	1085800	12200	12200	12200	12200	0
656	20241118	104000	1085800	12200	12200	12200	12200	0
657	20241118	103900	1085800	12200	12200	12200	12200	0
658	20241118	103800	1085800	12200	12200	12200	12200	0
659	20241118	103700	1085800	12200	12200	12200	12200	0
660	20241118	103600	1085800	12200	12200	12200	12200	0
661	20241118	103500	1085800	12200	12200	12200	12200	0
662	20241118	103400	1085800	12200	12200	12200	12200	0
663	20241118	103300	1085800	12200	12200	12200	12200	0
664	20241118	103200	1085800	12200	12200	12200	12200	0
665	20241118	103100	1085800	12200	12200	12200	12200	0
666	20241118	103000	1085800	12200	12200	12200	12200	0
667	20241118	102900	1085800	12200	12200	12200	12200	0
668	20241118	102800	1085800	12200	12200	12200	12200	0
669	20241118	102700	1085800	12200	12200	12200	12200	0
670	20241118	102600	1085800	12200	12200	12200	12200	0
671	20241118	102500	1085800	12200	12200	12200	12200	0
672	20241118	102400	1085800	12200	12200	12200	12200	0
673	20241118	102300	1085800	12200	12200	12200	12200	0
674	20241118	102200	1085800	12200	12200	12200	12200	0
675	20241118	102100	1085800	12200	12200	12200	12200	0
676	20241118	102000	1085800	12200	12200	12200	12200	0
677	20241118	101900	1085800	12200	12200	12200	12200	0
678	20241118	101800	1085800	12200	12200	12200	12200	0
679	20241118	101700	1085800	12200	12200	12200	12200	0
680	20241118	101600	1085800	12200	12200	12200	12200	0
681	20241118	101500	1085800	12200	12200	12200	12200	0
682	20241118	101400	1085800	12200	12200	12200	12200	0
683	20241118	101300	1085800	12200	12200	12200	12200	0
684	20241118	101200	1085800	12200	12200	12200	12200	0
685	20241118	101100	1085800	12200	12200	12200	12200	0
686	20241118	101000	1085800	12200	12200	12200	12200	0
687	20241118	100900	1085800	12200	12200	12200	12200	0
688	20241118	100800	1085800	12200	12200	12200	12200	0
689	20241118	100700	1085800	12200	12200	12200	12200	0
690	20241118	100600	1085800	12200	12200	12200	12200	0
691	20241118	100500	1085800	12200	12200	12200	12200	0
692	20241118	100400	1085800	12200	12200	12200	12200	0
693	20241118	100300	1085800	12200	12200	12200	12200	0
694	20241118	100200	1085800	12200	12200	12200	12200	0
695	20241118	100100	1085800	12200	12200	12200	12200	0
696	20241118	100000	1085800	12200	12200	12200	12200	0
697	20241118	095900	1085800	12200	12200	12200	12200	0
698	20241118	095800	1085800	12200	12200	12200	12200	0
699	20241118	095700	1085800	12200	12200	12200	12200	0
700	20241118	095600	1085800	12200	12200	12200	12200	0
701	20241118	095500	1085800	12200	12200	12200	12200	0
702	20241118	095400	1085800	12200	12200	12200	12200	0
703	20241118	095300	1085800	12200	12200	12200	12200	27
704	20241118	095200	756400	12200	12200	12200	12200	0
705	20241118	095100	756400	12200	12200	12200	12200	0
706	20241118	095000	756400	12200	12200	12200	12200	2
707	20241118	094900	732000	12200	12200	12200	12200	0
708	20241118	094800	732000	12200	12200	12200	12200	0
709	20241118	094700	732000	12200	12200	12200	12200	0
710	20241118	094600	732000	12200	12200	12200	12200	0
711	20241118	094500	732000	12200	12200	12200	12200	0
712	20241118	094400	732000	12200	12200	12200	12200	0
713	20241118	094300	732000	12200	12200	12200	12200	0
714	20241118	094200	732000	12200	12200	12200	12200	0
715	20241118	094100	732000	12200	12200	12200	12200	0
716	20241118	094000	732000	12200	12200	12200	12200	0
717	20241118	093900	732000	12200	12200	12200	12200	0
718	20241118	093800	732000	12200	12200	12200	12200	0
719	20241118	093700	732000	12200	12200	12200	12200	0
720	20241118	093600	732000	12200	12200	12200	12200	0
721	20241118	093500	732000	12200	12200	12200	12200	0
722	20241118	093400	732000	12200	12200	12200	12200	0
723	20241118	093300	732000	12200	12200	12200	12200	0
724	20241118	093200	732000	12200	12200	12200	12200	0
725	20241118	093100	732000	12200	12200	12200	12200	0
726	20241118	093000	732000	12200	12200	12200	12200	0
727	20241118	092900	732000	12200	12200	12200	12200	0
728	20241118	092800	732000	12200	12200	12200	12200	0
729	20241118	092700	732000	12200	12200	12200	12200	0
730	20241118	092600	732000	12200	12200	12200	12200	0
731	20241118	092500	732000	12200	12200	12200	12200	0
732	20241118	092400	732000	12200	12200	12200	12200	0
733	20241118	092300	732000	12200	12200	12200	12200	0
734	20241118	092200	732000	12200	12200	12200	12200	0
735	20241118	092100	732000	12200	12200	12200	12200	60
736	20241118	092000	0	12470	12470	12470	12470	0
737	20241118	091900	0	12470	12470	12470	12470	0
738	20241118	091800	0	12470	12470	12470	12470	0
739	20241118	091700	0	12470	12470	12470	12470	0
740	20241118	091600	0	12470	12470	12470	12470	0
741	20241118	091500	0	12470	12470	12470	12470	0
742	20241118	091400	0	12470	12470	12470	12470	0
743	20241118	091300	0	12470	12470	12470	12470	0
744	20241118	091200	0	12470	12470	12470	12470	0
745	20241118	091100	0	12470	12470	12470	12470	0
746	20241118	091000	0	12470	12470	12470	12470	0
747	20241118	090900	0	12470	12470	12470	12470	0
748	20241118	090800	0	12470	12470	12470	12470	0
749	20241118	090700	0	12470	12470	12470	12470	0
750	20241118	090600	0	12470	12470	12470	12470	0
751	20241118	090500	0	12470	12470	12470	12470	0
752	20241118	090400	0	12470	12470	12470	12470	0
753	20241118	090300	0	12470	12470	12470	12470	0
754	20241118	090200	0	12470	12470	12470	12470	0
755	20241118	090100	0	12470	12470	12470	12470	0
756	20241118	090000	0	12470	12470	12470	12470	0