KissMeData/258540/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	204800	1708652	973	973	973	973	30
3	20241118	204700	1708652	973	973	973	973	0
4	20241118	204600	1708652	973	973	973	973	0
5	20241118	204500	1708652	973	973	973	973	0
6	20241118	204400	1708652	973	973	973	973	0
7	20241118	204300	1708652	973	973	973	973	0
8	20241118	204200	1708652	973	973	973	973	0
9	20241118	204100	1708652	973	973	973	973	0
10	20241118	204000	1708652	973	973	973	973	0
11	20241118	203900	1708652	973	973	973	973	0
12	20241118	203800	1708652	973	973	973	973	0
13	20241118	203700	1708652	973	973	973	973	0
14	20241118	203600	1708652	973	973	973	973	0
15	20241118	203500	1708652	973	973	973	973	0
16	20241118	203400	1708652	973	973	973	973	0
17	20241118	203300	1708652	973	973	973	973	0
18	20241118	203200	1708652	973	973	973	973	0
19	20241118	203100	1708652	973	973	973	973	0
20	20241118	203000	1708652	973	973	973	973	0
21	20241118	202900	1708652	973	973	973	973	0
22	20241118	202800	1708652	973	973	973	973	0
23	20241118	202700	1708652	973	973	973	973	0
24	20241118	202600	1708652	973	973	973	973	0
25	20241118	202500	1708652	973	973	973	973	0
26	20241118	202400	1708652	973	973	973	973	0
27	20241118	202300	1708652	973	973	973	973	0
28	20241118	202200	1708652	973	973	973	973	0
29	20241118	202100	1708652	973	973	973	973	0
30	20241118	202000	1708652	973	973	973	973	0
31	20241118	201900	1708652	973	973	973	973	0
32	20241118	201800	1708652	973	973	973	973	30
33	20241118	201700	1708652	973	973	973	973	0
34	20241118	201600	1708652	973	973	973	973	0
35	20241118	201500	1708652	973	973	973	973	0
36	20241118	201400	1708652	973	973	973	973	0
37	20241118	201300	1708652	973	973	973	973	0
38	20241118	201200	1708652	973	973	973	973	0
39	20241118	201100	1708652	973	973	973	973	0
40	20241118	201000	1708652	973	973	973	973	0
41	20241118	200900	1708652	973	973	973	973	0
42	20241118	200800	1708652	973	973	973	973	0
43	20241118	200700	1708652	973	973	973	973	0
44	20241118	200600	1708652	973	973	973	973	0
45	20241118	200500	1708652	973	973	973	973	0
46	20241118	200400	1708652	973	973	973	973	0
47	20241118	200300	1708652	973	973	973	973	0
48	20241118	200200	1708652	973	973	973	973	0
49	20241118	200100	1708652	973	973	973	973	0
50	20241118	200000	1708652	973	973	973	973	0
51	20241118	195900	1708652	973	973	973	973	0
52	20241118	195800	1708652	973	973	973	973	0
53	20241118	195700	1708652	973	973	973	973	0
54	20241118	195600	1708652	973	973	973	973	0
55	20241118	195500	1708652	973	973	973	973	0
56	20241118	195400	1708652	973	973	973	973	0
57	20241118	195300	1708652	973	973	973	973	0
58	20241118	195200	1708652	973	973	973	973	0
59	20241118	195100	1708652	973	973	973	973	0
60	20241118	195000	1708652	973	973	973	973	0
61	20241118	194900	1708652	973	973	973	973	0
62	20241118	194800	1708652	973	973	973	973	30
63	20241118	194700	1708652	973	973	973	973	0
64	20241118	194600	1708652	973	973	973	973	0
65	20241118	194500	1708652	973	973	973	973	0
66	20241118	194400	1708652	973	973	973	973	0
67	20241118	194300	1708652	973	973	973	973	0
68	20241118	194200	1708652	973	973	973	973	0
69	20241118	194100	1708652	973	973	973	973	0
70	20241118	194000	1708652	973	973	973	973	0
71	20241118	193900	1708652	973	973	973	973	0
72	20241118	193800	1708652	973	973	973	973	0
73	20241118	193700	1708652	973	973	973	973	0
74	20241118	193600	1708652	973	973	973	973	0
75	20241118	193500	1708652	973	973	973	973	0
76	20241118	193400	1708652	973	973	973	973	0
77	20241118	193300	1708652	973	973	973	973	0
78	20241118	193200	1708652	973	973	973	973	0
79	20241118	193100	1708652	973	973	973	973	0
80	20241118	193000	1708652	973	973	973	973	0
81	20241118	192900	1708652	973	973	973	973	0
82	20241118	192800	1708652	973	973	973	973	0
83	20241118	192700	1708652	973	973	973	973	0
84	20241118	192600	1708652	973	973	973	973	0
85	20241118	192500	1708652	973	973	973	973	0
86	20241118	192400	1708652	973	973	973	973	0
87	20241118	192300	1708652	973	973	973	973	0
88	20241118	192200	1708652	973	973	973	973	0
89	20241118	192100	1708652	973	973	973	973	0
90	20241118	192000	1708652	973	973	973	973	0
91	20241118	191900	1708652	973	973	973	973	0
92	20241118	191800	1708652	973	973	973	973	30
93	20241118	191700	1708652	973	973	973	973	0
94	20241118	191600	1708652	973	973	973	973	0
95	20241118	191500	1708652	973	973	973	973	0
96	20241118	191400	1708652	973	973	973	973	0
97	20241118	191300	1708652	973	973	973	973	0
98	20241118	191200	1708652	973	973	973	973	0
99	20241118	191100	1708652	973	973	973	973	0
100	20241118	191000	1708652	973	973	973	973	0
101	20241118	190900	1708652	973	973	973	973	0
102	20241118	190800	1708652	973	973	973	973	0
103	20241118	190700	1708652	973	973	973	973	0
104	20241118	190600	1708652	973	973	973	973	0
105	20241118	190500	1708652	973	973	973	973	0
106	20241118	190400	1708652	973	973	973	973	0
107	20241118	190300	1708652	973	973	973	973	0
108	20241118	190200	1708652	973	973	973	973	0
109	20241118	190100	1708652	973	973	973	973	0
110	20241118	190000	1708652	973	973	973	973	0
111	20241118	185900	1708652	973	973	973	973	0
112	20241118	185800	1708652	973	973	973	973	0
113	20241118	185700	1708652	973	973	973	973	0
114	20241118	185600	1708652	973	973	973	973	0
115	20241118	185500	1708652	973	973	973	973	0
116	20241118	185400	1708652	973	973	973	973	0
117	20241118	185300	1708652	973	973	973	973	0
118	20241118	185200	1708652	973	973	973	973	0
119	20241118	185100	1708652	973	973	973	973	0
120	20241118	185000	1708652	973	973	973	973	0
121	20241118	184900	1708652	973	973	973	973	0
122	20241118	184800	1708652	973	973	973	973	30
123	20241118	184700	1708652	973	973	973	973	0
124	20241118	184600	1708652	973	973	973	973	0
125	20241118	184500	1708652	973	973	973	973	0
126	20241118	184400	1708652	973	973	973	973	0
127	20241118	184300	1708652	973	973	973	973	0
128	20241118	184200	1708652	973	973	973	973	0
129	20241118	184100	1708652	973	973	973	973	0
130	20241118	184000	1708652	973	973	973	973	0
131	20241118	183900	1708652	973	973	973	973	0
132	20241118	183800	1708652	973	973	973	973	0
133	20241118	183700	1708652	973	973	973	973	0
134	20241118	183600	1708652	973	973	973	973	0
135	20241118	183500	1708652	973	973	973	973	0
136	20241118	183400	1708652	973	973	973	973	0
137	20241118	183300	1708652	973	973	973	973	0
138	20241118	183200	1708652	973	973	973	973	0
139	20241118	183100	1708652	973	973	973	973	0
140	20241118	183000	1708652	973	973	973	973	0
141	20241118	182900	1708652	973	973	973	973	0
142	20241118	182800	1708652	973	973	973	973	0
143	20241118	182700	1708652	973	973	973	973	0
144	20241118	182600	1708652	973	973	973	973	0
145	20241118	182500	1708652	973	973	973	973	0
146	20241118	182400	1708652	973	973	973	973	0
147	20241118	182300	1708652	973	973	973	973	0
148	20241118	182200	1708652	973	973	973	973	0
149	20241118	182100	1708652	973	973	973	973	0
150	20241118	182000	1708652	973	973	973	973	0
151	20241118	181900	1708652	973	973	973	973	0
152	20241118	181800	1708652	973	973	973	973	30
153	20241118	181700	1708652	973	973	973	973	0
154	20241118	181600	1708652	973	973	973	973	0
155	20241118	181500	1708652	973	973	973	973	0
156	20241118	181400	1708652	973	973	973	973	0
157	20241118	181300	1708652	973	973	973	973	0
158	20241118	181200	1708652	973	973	973	973	0
159	20241118	181100	1708652	973	973	973	973	0
160	20241118	181000	1708652	973	973	973	973	0
161	20241118	180900	1708652	973	973	973	973	0
162	20241118	180800	1708652	973	973	973	973	0
163	20241118	180700	1708652	973	973	973	973	0
164	20241118	180600	1708652	973	973	973	973	0
165	20241118	180500	1708652	973	973	973	973	0
166	20241118	180400	1708652	973	973	973	973	0
167	20241118	180300	1708652	973	973	973	973	0
168	20241118	180200	1708652	973	973	973	973	0
169	20241118	180100	1708652	973	973	973	973	0
170	20241118	180000	1708652	973	973	973	973	0
171	20241118	175900	1708652	973	973	973	973	0
172	20241118	175800	1708652	973	973	973	973	0
173	20241118	175700	1708652	973	973	973	973	0
174	20241118	175600	1708652	973	973	973	973	0
175	20241118	175500	1708652	973	973	973	973	0
176	20241118	175400	1708652	973	973	973	973	0
177	20241118	175300	1708652	973	973	973	973	0
178	20241118	175200	1708652	973	973	973	973	0
179	20241118	175100	1708652	973	973	973	973	0
180	20241118	175000	1708652	973	973	973	973	0
181	20241118	174900	1708652	973	973	973	973	0
182	20241118	174800	1708652	973	973	973	973	30
183	20241118	174700	1708652	973	973	973	973	0
184	20241118	174600	1708652	973	973	973	973	0
185	20241118	174500	1708652	973	973	973	973	0
186	20241118	174400	1708652	973	973	973	973	0
187	20241118	174300	1708652	973	973	973	973	0
188	20241118	174200	1708652	973	973	973	973	0
189	20241118	174100	1708652	973	973	973	973	0
190	20241118	174000	1708652	973	973	973	973	0
191	20241118	173900	1708652	973	973	973	973	0
192	20241118	173800	1708652	973	973	973	973	0
193	20241118	173700	1708652	973	973	973	973	0
194	20241118	173600	1708652	973	973	973	973	0
195	20241118	173500	1708652	973	973	973	973	0
196	20241118	173400	1708652	973	973	973	973	0
197	20241118	173300	1708652	973	973	973	973	0
198	20241118	173200	1708652	973	973	973	973	0
199	20241118	173100	1708652	973	973	973	973	0
200	20241118	173000	1708652	973	973	973	973	0
201	20241118	172900	1708652	973	973	973	973	0
202	20241118	172800	1708652	973	973	973	973	0
203	20241118	172700	1708652	973	973	973	973	0
204	20241118	172600	1708652	973	973	973	973	0
205	20241118	172500	1708652	973	973	973	973	0
206	20241118	172400	1708652	973	973	973	973	0
207	20241118	172300	1708652	973	973	973	973	0
208	20241118	172200	1708652	973	973	973	973	0
209	20241118	172100	1708652	973	973	973	973	0
210	20241118	172000	1708652	973	973	973	973	0
211	20241118	171900	1708652	973	973	973	973	0
212	20241118	171800	1708652	973	973	973	973	30
213	20241118	171700	1708652	973	973	973	973	0
214	20241118	171600	1708652	973	973	973	973	0
215	20241118	171500	1708652	973	973	973	973	0
216	20241118	171400	1708652	973	973	973	973	0
217	20241118	171300	1708652	973	973	973	973	0
218	20241118	171200	1708652	973	973	973	973	0
219	20241118	171100	1708652	973	973	973	973	0
220	20241118	171000	1708652	973	973	973	973	0
221	20241118	170900	1708652	973	973	973	973	0
222	20241118	170800	1708652	973	973	973	973	0
223	20241118	170700	1708652	973	973	973	973	0
224	20241118	170600	1708652	973	973	973	973	0
225	20241118	170500	1708652	973	973	973	973	0
226	20241118	170400	1708652	973	973	973	973	0
227	20241118	170300	1708652	973	973	973	973	0
228	20241118	170200	1708652	973	973	973	973	0
229	20241118	170100	1708652	973	973	973	973	0
230	20241118	170000	1708652	973	973	973	973	0
231	20241118	165900	1708652	973	973	973	973	0
232	20241118	165800	1708652	973	973	973	973	0
233	20241118	165700	1708652	973	973	973	973	0
234	20241118	165600	1708652	973	973	973	973	0
235	20241118	165500	1708652	973	973	973	973	0
236	20241118	165400	1708652	973	973	973	973	0
237	20241118	165300	1708652	973	973	973	973	0
238	20241118	165200	1708652	973	973	973	973	0
239	20241118	165100	1708652	973	973	973	973	0
240	20241118	165000	1708652	973	973	973	973	0
241	20241118	164900	1708652	973	973	973	973	0
242	20241118	164800	1708652	973	973	973	973	30
243	20241118	164700	1708652	973	973	973	973	0
244	20241118	164600	1708652	973	973	973	973	0
245	20241118	164500	1708652	973	973	973	973	0
246	20241118	164400	1708652	973	973	973	973	0
247	20241118	164300	1708652	973	973	973	973	0
248	20241118	164200	1708652	973	973	973	973	0
249	20241118	164100	1708652	973	973	973	973	0
250	20241118	164000	1708652	973	973	973	973	0
251	20241118	163900	1708652	973	973	973	973	0
252	20241118	163800	1708652	973	973	973	973	0
253	20241118	163700	1708652	973	973	973	973	0
254	20241118	163600	1708652	973	973	973	973	0
255	20241118	163500	1708652	973	973	973	973	0
256	20241118	163400	1708652	973	973	973	973	0
257	20241118	163300	1708652	973	973	973	973	0
258	20241118	163200	1708652	973	973	973	973	0
259	20241118	163100	1708652	973	973	973	973	0
260	20241118	163000	1708652	973	973	973	973	0
261	20241118	162900	1708652	973	973	973	973	0
262	20241118	162800	1708652	973	973	973	973	0
263	20241118	162700	1708652	973	973	973	973	0
264	20241118	162600	1708652	973	973	973	973	0
265	20241118	162500	1708652	973	973	973	973	0
266	20241118	162400	1708652	973	973	973	973	0
267	20241118	162300	1708652	973	973	973	973	0
268	20241118	162200	1708652	973	973	973	973	0
269	20241118	162100	1708652	973	973	973	973	0
270	20241118	162000	1708652	973	973	973	973	0
271	20241118	161900	1708652	973	973	973	973	0
272	20241118	161800	1708652	973	973	973	973	30
273	20241118	161700	1708652	973	973	973	973	0
274	20241118	161600	1708652	973	973	973	973	0
275	20241118	161500	1708652	973	973	973	973	0
276	20241118	161400	1708652	973	973	973	973	0
277	20241118	161300	1708652	973	973	973	973	0
278	20241118	161200	1708652	973	973	973	973	0
279	20241118	161100	1708652	973	973	973	973	0
280	20241118	161000	1708652	973	973	973	973	0
281	20241118	160900	1708652	973	973	973	973	0
282	20241118	160800	1708652	973	973	973	973	0
283	20241118	160700	1708652	973	973	973	973	0
284	20241118	160600	1708652	973	973	973	973	0
285	20241118	160500	1708652	973	973	973	973	0
286	20241118	160400	1708652	973	973	973	973	0
287	20241118	160300	1708652	973	973	973	973	0
288	20241118	160200	1708652	973	973	973	973	0
289	20241118	160100	1708652	973	973	973	973	0
290	20241118	160000	1708652	973	973	973	973	0
291	20241118	155900	1708652	973	973	973	973	0
292	20241118	155800	1708652	973	973	973	973	0
293	20241118	155700	1708652	973	973	973	973	0
294	20241118	155600	1708652	973	973	973	973	0
295	20241118	155500	1708652	973	973	973	973	0
296	20241118	155400	1708652	973	973	973	973	0
297	20241118	155300	1708652	973	973	973	973	0
298	20241118	155200	1708652	973	973	973	973	0
299	20241118	155100	1708652	973	973	973	973	0
300	20241118	155000	1708652	973	973	973	973	0
301	20241118	154900	1708652	973	973	973	973	0
302	20241118	154800	1708652	973	973	973	973	30
303	20241118	154700	1708652	973	973	973	973	0
304	20241118	154600	1708652	973	973	973	973	0
305	20241118	154500	1708652	973	973	973	973	0
306	20241118	154400	1708652	973	973	973	973	0
307	20241118	154300	1708652	973	973	973	973	0
308	20241118	154200	1708652	973	973	973	973	0
309	20241118	154100	1708652	973	973	973	973	0
310	20241118	154000	1708652	973	973	973	973	0
311	20241118	153900	1708652	973	973	973	973	0
312	20241118	153800	1708652	973	973	973	973	0
313	20241118	153700	1708652	973	973	973	973	0
314	20241118	153600	1708652	973	973	973	973	0
315	20241118	153500	1708652	973	973	973	973	0
316	20241118	153400	1708652	973	973	973	973	0
317	20241118	153300	1708652	973	973	973	973	0
318	20241118	153200	1708652	973	973	973	973	0
319	20241118	153100	1708652	973	973	973	973	0
320	20241118	153000	1708652	973	973	973	973	30
321	20241118	152900	1679462	984	984	984	984	0
322	20241118	152800	1679462	984	984	984	984	0
323	20241118	152700	1679462	984	984	984	984	0
324	20241118	152600	1679462	984	984	984	984	0
325	20241118	152500	1679462	984	984	984	984	0
326	20241118	152400	1679462	984	984	984	984	0
327	20241118	152300	1679462	984	984	984	984	0
328	20241118	152200	1679462	984	984	984	984	0
329	20241118	152100	1679462	984	984	984	984	0
330	20241118	152000	1679462	984	984	984	984	0
331	20241118	151900	1679462	984	984	984	984	0
332	20241118	151800	1679462	984	984	984	984	0
333	20241118	151700	1679462	984	984	984	984	0
334	20241118	151600	1679462	984	984	984	984	0
335	20241118	151500	1679462	984	984	984	984	0
336	20241118	151400	1679462	984	984	984	984	0
337	20241118	151300	1679462	984	984	984	984	0
338	20241118	151200	1679462	984	984	984	984	0
339	20241118	151100	1679462	984	984	984	984	0
340	20241118	151000	1679462	984	984	984	984	0
341	20241118	150900	1679462	984	984	984	984	0
342	20241118	150800	1679462	984	984	984	984	0
343	20241118	150700	1679462	984	984	984	984	0
344	20241118	150600	1679462	984	984	984	984	0
345	20241118	150500	1679462	984	984	984	984	0
346	20241118	150400	1679462	984	984	984	984	0
347	20241118	150300	1679462	984	984	984	984	0
348	20241118	150200	1679462	984	984	984	984	0
349	20241118	150100	1679462	984	984	984	984	0
350	20241118	150000	1679462	984	984	984	984	0
351	20241118	145900	1679462	984	984	984	984	0
352	20241118	145800	1679462	984	984	984	984	0
353	20241118	145700	1679462	984	984	984	984	0
354	20241118	145600	1679462	984	984	984	984	0
355	20241118	145500	1679462	984	984	984	984	0
356	20241118	145400	1679462	984	984	984	984	0
357	20241118	145300	1679462	984	984	984	984	0
358	20241118	145200	1679462	984	984	984	984	0
359	20241118	145100	1679462	984	984	984	984	0
360	20241118	145000	1679462	984	984	984	984	0
361	20241118	144900	1679462	984	984	984	984	0
362	20241118	144800	1679462	984	984	984	984	0
363	20241118	144700	1679462	984	855	984	855	29
364	20241118	144600	1654538	855	854	855	854	279
365	20241118	144500	1416166	854	854	854	854	0
366	20241118	144400	1416166	854	854	854	854	0
367	20241118	144300	1416166	854	854	854	854	0
368	20241118	144200	1416166	854	854	854	854	0
369	20241118	144100	1416166	854	854	854	854	0
370	20241118	144000	1416166	854	854	854	854	0
371	20241118	143900	1416166	854	854	854	854	0
372	20241118	143800	1416166	854	854	854	854	0
373	20241118	143700	1416166	854	854	854	854	15
374	20241118	143600	1403356	854	854	854	854	0
375	20241118	143500	1403356	854	854	854	854	0
376	20241118	143400	1403356	854	854	854	854	0
377	20241118	143300	1403356	854	854	854	854	0
378	20241118	143200	1403356	854	854	854	854	0
379	20241118	143100	1403356	854	854	854	854	0
380	20241118	143000	1403356	854	854	854	854	0
381	20241118	142900	1403356	854	854	854	854	0
382	20241118	142800	1403356	854	854	854	854	0
383	20241118	142700	1403356	854	854	854	854	0
384	20241118	142600	1403356	854	854	854	854	0
385	20241118	142500	1403356	854	854	854	854	0
386	20241118	142400	1403356	854	854	854	854	0
387	20241118	142300	1403356	854	854	854	854	0
388	20241118	142200	1403356	854	854	854	854	0
389	20241118	142100	1403356	854	854	854	854	12
390	20241118	142000	1393108	819	819	819	819	0
391	20241118	141900	1393108	819	819	819	819	0
392	20241118	141800	1393108	819	819	819	819	0
393	20241118	141700	1393108	819	819	819	819	0
394	20241118	141600	1393108	819	819	819	819	0
395	20241118	141500	1393108	819	820	820	819	414
396	20241118	141400	1053672	819	819	819	819	0
397	20241118	141300	1053672	819	819	819	819	413
398	20241118	141200	715425	854	854	854	854	0
399	20241118	141100	715425	854	854	854	854	20
400	20241118	141000	698345	854	854	854	854	0
401	20241118	140900	698345	854	854	854	854	0
402	20241118	140800	698345	854	854	854	854	0
403	20241118	140700	698345	854	854	854	854	1
404	20241118	140600	697491	820	820	820	820	0
405	20241118	140500	697491	820	820	820	820	0
406	20241118	140400	697491	820	820	820	820	0
407	20241118	140300	697491	820	820	820	820	0
408	20241118	140200	697491	820	820	820	820	0
409	20241118	140100	697491	820	820	820	820	0
410	20241118	140000	697491	820	820	820	820	0
411	20241118	135900	697491	820	820	820	820	0
412	20241118	135800	697491	820	820	820	820	0
413	20241118	135700	697491	820	820	820	820	0
414	20241118	135600	697491	820	820	820	820	0
415	20241118	135500	697491	820	820	820	820	0
416	20241118	135400	697491	820	820	820	820	0
417	20241118	135300	697491	820	820	820	820	28
418	20241118	135200	674531	820	820	820	820	0
419	20241118	135100	674531	820	820	820	820	0
420	20241118	135000	674531	820	820	820	820	0
421	20241118	134900	674531	820	820	820	820	150
422	20241118	134800	551531	819	819	819	819	0
423	20241118	134700	551531	819	819	819	819	1
424	20241118	134600	550712	985	985	985	985	0
425	20241118	134500	550712	985	985	985	985	0
426	20241118	134400	550712	985	985	985	985	0
427	20241118	134300	550712	985	985	985	985	0
428	20241118	134200	550712	985	985	985	985	0
429	20241118	134100	550712	985	985	985	985	0
430	20241118	134000	550712	985	985	985	985	0
431	20241118	133900	550712	985	985	985	985	0
432	20241118	133800	550712	985	985	985	985	0
433	20241118	133700	550712	985	985	985	985	0
434	20241118	133600	550712	985	985	985	985	0
435	20241118	133500	550712	985	985	985	985	0
436	20241118	133400	550712	985	985	985	985	0
437	20241118	133300	550712	985	985	985	985	0
438	20241118	133200	550712	985	855	985	855	4
439	20241118	133100	547162	855	855	855	855	27
440	20241118	133000	524077	855	855	855	855	0
441	20241118	132900	524077	855	855	855	855	0
442	20241118	132800	524077	855	855	855	855	0
443	20241118	132700	524077	855	855	855	855	10
444	20241118	132600	515527	818	818	818	818	0
445	20241118	132500	515527	818	818	818	818	0
446	20241118	132400	515527	818	818	818	818	0
447	20241118	132300	515527	818	818	818	818	0
448	20241118	132200	515527	818	818	818	818	0
449	20241118	132100	515527	818	818	818	818	0
450	20241118	132000	515527	818	818	818	818	0
451	20241118	131900	515527	818	818	818	818	0
452	20241118	131800	515527	818	818	818	818	0
453	20241118	131700	515527	818	818	818	818	0
454	20241118	131600	515527	818	818	818	818	0
455	20241118	131500	515527	818	818	818	818	0
456	20241118	131400	515527	818	818	818	818	0
457	20241118	131300	515527	818	818	818	818	361
458	20241118	131200	220229	995	995	995	995	0
459	20241118	131100	220229	995	995	995	995	0
460	20241118	131000	220229	995	995	995	995	0
461	20241118	130900	220229	995	995	995	995	0
462	20241118	130800	220229	995	995	995	995	0
463	20241118	130700	220229	995	995	995	995	0
464	20241118	130600	220229	995	995	995	995	0
465	20241118	130500	220229	995	995	995	995	0
466	20241118	130400	220229	995	995	995	995	0
467	20241118	130300	220229	995	995	995	995	0
468	20241118	130200	220229	995	995	995	995	0
469	20241118	130100	220229	995	995	995	995	0
470	20241118	130000	220229	995	995	995	995	0
471	20241118	125900	220229	995	995	995	995	0
472	20241118	125800	220229	995	995	995	995	0
473	20241118	125700	220229	995	995	995	995	0
474	20241118	125600	220229	995	995	995	995	0
475	20241118	125500	220229	995	995	995	995	0
476	20241118	125400	220229	995	995	995	995	0
477	20241118	125300	220229	995	995	995	995	0
478	20241118	125200	220229	995	995	995	995	0
479	20241118	125100	220229	995	995	995	995	0
480	20241118	125000	220229	995	995	995	995	0
481	20241118	124900	220229	995	995	995	995	0
482	20241118	124800	220229	995	995	995	995	0
483	20241118	124700	220229	995	995	995	995	0
484	20241118	124600	220229	995	995	995	995	0
485	20241118	124500	220229	995	995	995	995	0
486	20241118	124400	220229	995	995	995	995	0
487	20241118	124300	220229	995	995	995	995	0
488	20241118	124200	220229	995	995	995	995	0
489	20241118	124100	220229	995	995	995	995	0
490	20241118	124000	220229	995	995	995	995	0
491	20241118	123900	220229	995	995	995	995	0
492	20241118	123800	220229	995	995	995	995	0
493	20241118	123700	220229	995	995	995	995	0
494	20241118	123600	220229	995	995	995	995	0
495	20241118	123500	220229	995	995	995	995	0
496	20241118	123400	220229	995	995	995	995	0
497	20241118	123300	220229	995	995	995	995	0
498	20241118	123200	220229	995	995	995	995	0
499	20241118	123100	220229	995	995	995	995	0
500	20241118	123000	220229	995	995	995	995	0
501	20241118	122900	220229	995	995	995	995	0
502	20241118	122800	220229	995	995	995	995	0
503	20241118	122700	220229	995	995	995	995	0
504	20241118	122600	220229	995	995	995	995	0
505	20241118	122500	220229	995	995	995	995	0
506	20241118	122400	220229	995	995	995	995	0
507	20241118	122300	220229	995	995	995	995	0
508	20241118	122200	220229	995	995	995	995	0
509	20241118	122100	220229	995	995	995	995	0
510	20241118	122000	220229	995	995	995	995	0
511	20241118	121900	220229	995	995	995	995	0
512	20241118	121800	220229	995	995	995	995	0
513	20241118	121700	220229	995	995	995	995	0
514	20241118	121600	220229	995	995	995	995	0
515	20241118	121500	220229	995	995	995	995	0
516	20241118	121400	220229	995	995	995	995	0
517	20241118	121300	220229	995	995	995	995	0
518	20241118	121200	220229	995	995	995	995	0
519	20241118	121100	220229	995	995	995	995	0
520	20241118	121000	220229	995	995	995	995	0
521	20241118	120900	220229	995	995	995	995	0
522	20241118	120800	220229	995	995	995	995	0
523	20241118	120700	220229	995	995	995	995	0
524	20241118	120600	220229	995	995	995	995	0
525	20241118	120500	220229	995	995	995	995	0
526	20241118	120400	220229	995	995	995	995	0
527	20241118	120300	220229	995	995	995	995	0
528	20241118	120200	220229	995	995	995	995	0
529	20241118	120100	220229	995	995	995	995	0
530	20241118	120000	220229	995	995	995	995	0
531	20241118	115900	220229	995	995	995	995	0
532	20241118	115800	220229	995	995	995	995	0
533	20241118	115700	220229	995	995	995	995	0
534	20241118	115600	220229	995	995	995	995	0
535	20241118	115500	220229	995	995	995	995	0
536	20241118	115400	220229	995	995	995	995	0
537	20241118	115300	220229	995	995	995	995	0
538	20241118	115200	220229	995	995	995	995	0
539	20241118	115100	220229	995	995	995	995	0
540	20241118	115000	220229	995	995	995	995	0
541	20241118	114900	220229	995	995	995	995	0
542	20241118	114800	220229	995	995	995	995	0
543	20241118	114700	220229	995	995	995	995	0
544	20241118	114600	220229	995	995	995	995	0
545	20241118	114500	220229	995	995	995	995	0
546	20241118	114400	220229	995	995	995	995	0
547	20241118	114300	220229	995	995	995	995	0
548	20241118	114200	220229	995	995	995	995	0
549	20241118	114100	220229	995	995	995	995	0
550	20241118	114000	220229	995	995	995	995	0
551	20241118	113900	220229	995	995	995	995	0
552	20241118	113800	220229	995	995	995	995	0
553	20241118	113700	220229	995	995	995	995	0
554	20241118	113600	220229	995	995	995	995	0
555	20241118	113500	220229	995	995	995	995	0
556	20241118	113400	220229	995	995	995	995	0
557	20241118	113300	220229	995	995	995	995	0
558	20241118	113200	220229	995	995	995	995	0
559	20241118	113100	220229	995	995	995	995	0
560	20241118	113000	220229	995	995	995	995	0
561	20241118	112900	220229	995	995	995	995	0
562	20241118	112800	220229	995	995	995	995	0
563	20241118	112700	220229	995	995	995	995	0
564	20241118	112600	220229	995	995	995	995	0
565	20241118	112500	220229	995	995	995	995	0
566	20241118	112400	220229	995	995	995	995	0
567	20241118	112300	220229	995	995	995	995	0
568	20241118	112200	220229	995	995	995	995	0
569	20241118	112100	220229	995	995	995	995	0
570	20241118	112000	220229	995	995	995	995	0
571	20241118	111900	220229	995	995	995	995	0
572	20241118	111800	220229	995	995	995	995	0
573	20241118	111700	220229	995	995	995	995	0
574	20241118	111600	220229	995	995	995	995	0
575	20241118	111500	220229	995	995	995	995	0
576	20241118	111400	220229	995	995	995	995	0
577	20241118	111300	220229	995	995	995	995	0
578	20241118	111200	220229	995	995	995	995	0
579	20241118	111100	220229	995	995	995	995	0
580	20241118	111000	220229	995	995	995	995	0
581	20241118	110900	220229	995	995	995	995	0
582	20241118	110800	220229	995	995	995	995	0
583	20241118	110700	220229	995	995	995	995	0
584	20241118	110600	220229	995	995	995	995	0
585	20241118	110500	220229	995	995	995	995	0
586	20241118	110400	220229	995	995	995	995	0
587	20241118	110300	220229	995	995	995	995	0
588	20241118	110200	220229	995	995	995	995	0
589	20241118	110100	220229	995	995	995	995	0
590	20241118	110000	220229	995	995	995	995	0
591	20241118	105900	220229	995	995	995	995	0
592	20241118	105800	220229	995	995	995	995	0
593	20241118	105700	220229	995	995	995	995	0
594	20241118	105600	220229	995	995	995	995	0
595	20241118	105500	220229	995	995	995	995	0
596	20241118	105400	220229	995	995	995	995	0
597	20241118	105300	220229	995	995	995	995	0
598	20241118	105200	220229	995	995	995	995	0
599	20241118	105100	220229	995	995	995	995	0
600	20241118	105000	220229	995	995	995	995	0
601	20241118	104900	220229	995	995	995	995	0
602	20241118	104800	220229	995	995	995	995	0
603	20241118	104700	220229	995	995	995	995	0
604	20241118	104600	220229	995	995	995	995	0
605	20241118	104500	220229	995	995	995	995	0
606	20241118	104400	220229	995	995	995	995	0
607	20241118	104300	220229	995	995	995	995	0
608	20241118	104200	220229	995	995	995	995	0
609	20241118	104100	220229	995	995	995	995	0
610	20241118	104000	220229	995	995	995	995	0
611	20241118	103900	220229	995	995	995	995	0
612	20241118	103800	220229	995	995	995	995	0
613	20241118	103700	220229	995	995	995	995	0
614	20241118	103600	220229	995	995	995	995	0
615	20241118	103500	220229	995	995	995	995	0
616	20241118	103400	220229	995	995	995	995	0
617	20241118	103300	220229	995	995	995	995	0
618	20241118	103200	220229	995	995	995	995	0
619	20241118	103100	220229	995	995	995	995	0
620	20241118	103000	220229	995	995	995	995	0
621	20241118	102900	220229	995	995	995	995	0
622	20241118	102800	220229	995	995	995	995	0
623	20241118	102700	220229	995	995	995	995	0
624	20241118	102600	220229	995	995	995	995	0
625	20241118	102500	220229	995	995	995	995	0
626	20241118	102400	220229	995	995	995	995	0
627	20241118	102300	220229	995	995	995	995	0
628	20241118	102200	220229	995	995	995	995	0
629	20241118	102100	220229	995	995	995	995	0
630	20241118	102000	220229	995	995	995	995	0
631	20241118	101900	220229	995	995	995	995	0
632	20241118	101800	220229	995	995	995	995	0
633	20241118	101700	220229	995	995	995	995	0
634	20241118	101600	220229	995	995	995	995	0
635	20241118	101500	220229	995	995	995	995	0
636	20241118	101400	220229	995	995	995	995	0
637	20241118	101300	220229	995	995	995	995	0
638	20241118	101200	220229	995	995	995	995	0
639	20241118	101100	220229	995	995	995	995	0
640	20241118	101000	220229	995	995	995	995	0
641	20241118	100900	220229	995	995	995	995	0
642	20241118	100800	220229	995	995	995	995	0
643	20241118	100700	220229	995	995	995	995	0
644	20241118	100600	220229	995	995	995	995	0
645	20241118	100500	220229	995	995	995	995	0
646	20241118	100400	220229	995	995	995	995	0
647	20241118	100300	220229	995	995	995	995	0
648	20241118	100200	220229	995	995	995	995	0
649	20241118	100100	220229	995	995	995	995	0
650	20241118	100000	220229	995	995	995	995	0
651	20241118	095900	220229	995	995	995	995	0
652	20241118	095800	220229	995	995	995	995	0
653	20241118	095700	220229	995	995	995	995	0
654	20241118	095600	220229	995	995	995	995	0
655	20241118	095500	220229	995	995	995	995	0
656	20241118	095400	220229	995	995	995	995	0
657	20241118	095300	220229	995	995	995	995	0
658	20241118	095200	220229	995	995	995	995	0
659	20241118	095100	220229	995	995	995	995	0
660	20241118	095000	220229	995	995	995	995	0
661	20241118	094900	220229	995	995	995	995	0
662	20241118	094800	220229	995	995	995	995	0
663	20241118	094700	220229	995	995	995	995	0
664	20241118	094600	220229	995	995	995	995	0
665	20241118	094500	220229	995	995	995	995	1
666	20241118	094400	219234	995	995	995	995	0
667	20241118	094300	219234	995	995	995	995	0
668	20241118	094200	219234	995	995	995	995	0
669	20241118	094100	219234	995	995	995	995	0
670	20241118	094000	219234	995	995	995	995	0
671	20241118	093900	219234	995	995	995	995	0
672	20241118	093800	219234	995	995	995	995	0
673	20241118	093700	219234	995	995	995	995	0
674	20241118	093600	219234	995	855	995	855	2
675	20241118	093500	217384	855	855	855	855	10
676	20241118	093400	208834	997	997	997	997	0
677	20241118	093300	208834	997	997	997	997	0
678	20241118	093200	208834	997	997	997	997	0
679	20241118	093100	208834	997	997	997	997	0
680	20241118	093000	208834	997	997	997	997	0
681	20241118	092900	208834	997	997	997	997	0
682	20241118	092800	208834	997	997	997	997	0
683	20241118	092700	208834	997	997	997	997	0
684	20241118	092600	208834	997	997	997	997	0
685	20241118	092500	208834	997	997	997	997	0
686	20241118	092400	208834	997	997	997	997	0
687	20241118	092300	208834	997	997	997	997	0
688	20241118	092200	208834	997	997	997	997	0
689	20241118	092100	208834	997	997	997	997	0
690	20241118	092000	208834	997	997	997	997	0
691	20241118	091900	208834	997	997	997	997	0
692	20241118	091800	208834	997	997	997	997	0
693	20241118	091700	208834	997	855	997	855	100
694	20241118	091600	110554	997	997	997	997	100
695	20241118	091500	10854	999	999	999	999	0
696	20241118	091400	10854	999	999	999	999	0
697	20241118	091300	10854	999	999	999	999	0
698	20241118	091200	10854	999	999	999	999	0
699	20241118	091100	10854	999	999	999	999	0
700	20241118	091000	10854	999	999	999	999	0
701	20241118	090900	10854	999	999	999	999	0
702	20241118	090800	10854	999	999	999	999	0
703	20241118	090700	10854	999	999	999	999	0
704	20241118	090600	10854	999	999	999	999	0
705	20241118	090500	10854	999	999	999	999	0
706	20241118	090400	10854	999	999	999	999	0
707	20241118	090300	10854	999	999	999	999	0
708	20241118	090200	10854	999	999	999	999	0
709	20241118	090100	10854	999	999	999	999	0
710	20241118	090000	10854	999	900	999	855	12