KissMeData/086460/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	195400	2930	2930	2930	2930	2930	1
3	20241119	195300	2930	2930	2930	2930	2930	0
4	20241119	195200	2930	2930	2930	2930	2930	0
5	20241119	195100	2930	2930	2930	2930	2930	0
6	20241119	195000	2930	2930	2930	2930	2930	0
7	20241119	194900	2930	2930	2930	2930	2930	0
8	20241119	194800	2930	2930	2930	2930	2930	0
9	20241119	194700	2930	2930	2930	2930	2930	0
10	20241119	194600	2930	2930	2930	2930	2930	0
11	20241119	194500	2930	2930	2930	2930	2930	0
12	20241119	194400	2930	2930	2930	2930	2930	0
13	20241119	194300	2930	2930	2930	2930	2930	0
14	20241119	194200	2930	2930	2930	2930	2930	0
15	20241119	194100	2930	2930	2930	2930	2930	0
16	20241119	194000	2930	2930	2930	2930	2930	0
17	20241119	193900	2930	2930	2930	2930	2930	0
18	20241119	193800	2930	2930	2930	2930	2930	0
19	20241119	193700	2930	2930	2930	2930	2930	0
20	20241119	193600	2930	2930	2930	2930	2930	0
21	20241119	193500	2930	2930	2930	2930	2930	0
22	20241119	193400	2930	2930	2930	2930	2930	0
23	20241119	193300	2930	2930	2930	2930	2930	0
24	20241119	193200	2930	2930	2930	2930	2930	0
25	20241119	193100	2930	2930	2930	2930	2930	0
26	20241119	193000	2930	2930	2930	2930	2930	0
27	20241119	192900	2930	2930	2930	2930	2930	0
28	20241119	192800	2930	2930	2930	2930	2930	0
29	20241119	192700	2930	2930	2930	2930	2930	0
30	20241119	192600	2930	2930	2930	2930	2930	0
31	20241119	192500	2930	2930	2930	2930	2930	0
32	20241119	192400	2930	2930	2930	2930	2930	1
33	20241119	192300	2930	2930	2930	2930	2930	0
34	20241119	192200	2930	2930	2930	2930	2930	0
35	20241119	192100	2930	2930	2930	2930	2930	0
36	20241119	192000	2930	2930	2930	2930	2930	0
37	20241119	191900	2930	2930	2930	2930	2930	0
38	20241119	191800	2930	2930	2930	2930	2930	0
39	20241119	191700	2930	2930	2930	2930	2930	0
40	20241119	191600	2930	2930	2930	2930	2930	0
41	20241119	191500	2930	2930	2930	2930	2930	0
42	20241119	191400	2930	2930	2930	2930	2930	0
43	20241119	191300	2930	2930	2930	2930	2930	0
44	20241119	191200	2930	2930	2930	2930	2930	0
45	20241119	191100	2930	2930	2930	2930	2930	0
46	20241119	191000	2930	2930	2930	2930	2930	0
47	20241119	190900	2930	2930	2930	2930	2930	0
48	20241119	190800	2930	2930	2930	2930	2930	0
49	20241119	190700	2930	2930	2930	2930	2930	0
50	20241119	190600	2930	2930	2930	2930	2930	0
51	20241119	190500	2930	2930	2930	2930	2930	0
52	20241119	190400	2930	2930	2930	2930	2930	0
53	20241119	190300	2930	2930	2930	2930	2930	0
54	20241119	190200	2930	2930	2930	2930	2930	0
55	20241119	190100	2930	2930	2930	2930	2930	0
56	20241119	190000	2930	2930	2930	2930	2930	0
57	20241119	185900	2930	2930	2930	2930	2930	0
58	20241119	185800	2930	2930	2930	2930	2930	0
59	20241119	185700	2930	2930	2930	2930	2930	0
60	20241119	185600	2930	2930	2930	2930	2930	0
61	20241119	185500	2930	2930	2930	2930	2930	0
62	20241119	185400	2930	2930	2930	2930	2930	1
63	20241119	185300	2930	2930	2930	2930	2930	0
64	20241119	185200	2930	2930	2930	2930	2930	0
65	20241119	185100	2930	2930	2930	2930	2930	0
66	20241119	185000	2930	2930	2930	2930	2930	0
67	20241119	184900	2930	2930	2930	2930	2930	0
68	20241119	184800	2930	2930	2930	2930	2930	0
69	20241119	184700	2930	2930	2930	2930	2930	0
70	20241119	184600	2930	2930	2930	2930	2930	0
71	20241119	184500	2930	2930	2930	2930	2930	0
72	20241119	184400	2930	2930	2930	2930	2930	0
73	20241119	184300	2930	2930	2930	2930	2930	0
74	20241119	184200	2930	2930	2930	2930	2930	0
75	20241119	184100	2930	2930	2930	2930	2930	0
76	20241119	184000	2930	2930	2930	2930	2930	0
77	20241119	183900	2930	2930	2930	2930	2930	0
78	20241119	183800	2930	2930	2930	2930	2930	0
79	20241119	183700	2930	2930	2930	2930	2930	0
80	20241119	183600	2930	2930	2930	2930	2930	0
81	20241119	183500	2930	2930	2930	2930	2930	0
82	20241119	183400	2930	2930	2930	2930	2930	0
83	20241119	183300	2930	2930	2930	2930	2930	0
84	20241119	183200	2930	2930	2930	2930	2930	0
85	20241119	183100	2930	2930	2930	2930	2930	0
86	20241119	183000	2930	2930	2930	2930	2930	0
87	20241119	182900	2930	2930	2930	2930	2930	0
88	20241119	182800	2930	2930	2930	2930	2930	0
89	20241119	182700	2930	2930	2930	2930	2930	0
90	20241119	182600	2930	2930	2930	2930	2930	0
91	20241119	182500	2930	2930	2930	2930	2930	0
92	20241119	182400	2930	2930	2930	2930	2930	1
93	20241119	182300	2930	2930	2930	2930	2930	0
94	20241119	182200	2930	2930	2930	2930	2930	0
95	20241119	182100	2930	2930	2930	2930	2930	0
96	20241119	182000	2930	2930	2930	2930	2930	0
97	20241119	181900	2930	2930	2930	2930	2930	0
98	20241119	181800	2930	2930	2930	2930	2930	0
99	20241119	181700	2930	2930	2930	2930	2930	0
100	20241119	181600	2930	2930	2930	2930	2930	0
101	20241119	181500	2930	2930	2930	2930	2930	0
102	20241119	181400	2930	2930	2930	2930	2930	0
103	20241119	181300	2930	2930	2930	2930	2930	0
104	20241119	181200	2930	2930	2930	2930	2930	0
105	20241119	181100	2930	2930	2930	2930	2930	0
106	20241119	181000	2930	2930	2930	2930	2930	0
107	20241119	180900	2930	2930	2930	2930	2930	0
108	20241119	180800	2930	2930	2930	2930	2930	0
109	20241119	180700	2930	2930	2930	2930	2930	0
110	20241119	180600	2930	2930	2930	2930	2930	0
111	20241119	180500	2930	2930	2930	2930	2930	0
112	20241119	180400	2930	2930	2930	2930	2930	0
113	20241119	180300	2930	2930	2930	2930	2930	0
114	20241119	180200	2930	2930	2930	2930	2930	0
115	20241119	180100	2930	2930	2930	2930	2930	0
116	20241119	180000	2930	2930	2930	2930	2930	0
117	20241119	175900	2930	2930	2930	2930	2930	0
118	20241119	175800	2930	2930	2930	2930	2930	0
119	20241119	175700	2930	2930	2930	2930	2930	0
120	20241119	175600	2930	2930	2930	2930	2930	0
121	20241119	175500	2930	2930	2930	2930	2930	0
122	20241119	175400	2930	2930	2930	2930	2930	1
123	20241119	175300	2930	2930	2930	2930	2930	0
124	20241119	175200	2930	2930	2930	2930	2930	0
125	20241119	175100	2930	2930	2930	2930	2930	0
126	20241119	175000	2930	2930	2930	2930	2930	0
127	20241119	174900	2930	2930	2930	2930	2930	0
128	20241119	174800	2930	2930	2930	2930	2930	0
129	20241119	174700	2930	2930	2930	2930	2930	0
130	20241119	174600	2930	2930	2930	2930	2930	0
131	20241119	174500	2930	2930	2930	2930	2930	0
132	20241119	174400	2930	2930	2930	2930	2930	0
133	20241119	174300	2930	2930	2930	2930	2930	0
134	20241119	174200	2930	2930	2930	2930	2930	0
135	20241119	174100	2930	2930	2930	2930	2930	0
136	20241119	174000	2930	2930	2930	2930	2930	0
137	20241119	173900	2930	2930	2930	2930	2930	0
138	20241119	173800	2930	2930	2930	2930	2930	0
139	20241119	173700	2930	2930	2930	2930	2930	0
140	20241119	173600	2930	2930	2930	2930	2930	0
141	20241119	173500	2930	2930	2930	2930	2930	0
142	20241119	173400	2930	2930	2930	2930	2930	0
143	20241119	173300	2930	2930	2930	2930	2930	0
144	20241119	173200	2930	2930	2930	2930	2930	0
145	20241119	173100	2930	2930	2930	2930	2930	0
146	20241119	173000	2930	2930	2930	2930	2930	0
147	20241119	172900	2930	2930	2930	2930	2930	0
148	20241119	172800	2930	2930	2930	2930	2930	0
149	20241119	172700	2930	2930	2930	2930	2930	0
150	20241119	172600	2930	2930	2930	2930	2930	0
151	20241119	172500	2930	2930	2930	2930	2930	0
152	20241119	172400	2930	2930	2930	2930	2930	1
153	20241119	172300	2930	2930	2930	2930	2930	0
154	20241119	172200	2930	2930	2930	2930	2930	0
155	20241119	172100	2930	2930	2930	2930	2930	0
156	20241119	172000	2930	2930	2930	2930	2930	0
157	20241119	171900	2930	2930	2930	2930	2930	0
158	20241119	171800	2930	2930	2930	2930	2930	0
159	20241119	171700	2930	2930	2930	2930	2930	0
160	20241119	171600	2930	2930	2930	2930	2930	0
161	20241119	171500	2930	2930	2930	2930	2930	0
162	20241119	171400	2930	2930	2930	2930	2930	0
163	20241119	171300	2930	2930	2930	2930	2930	0
164	20241119	171200	2930	2930	2930	2930	2930	0
165	20241119	171100	2930	2930	2930	2930	2930	0
166	20241119	171000	2930	2930	2930	2930	2930	0
167	20241119	170900	2930	2930	2930	2930	2930	0
168	20241119	170800	2930	2930	2930	2930	2930	0
169	20241119	170700	2930	2930	2930	2930	2930	0
170	20241119	170600	2930	2930	2930	2930	2930	0
171	20241119	170500	2930	2930	2930	2930	2930	0
172	20241119	170400	2930	2930	2930	2930	2930	0
173	20241119	170300	2930	2930	2930	2930	2930	0
174	20241119	170200	2930	2930	2930	2930	2930	0
175	20241119	170100	2930	2930	2930	2930	2930	0
176	20241119	170000	2930	2930	2930	2930	2930	0
177	20241119	165900	2930	2930	2930	2930	2930	0
178	20241119	165800	2930	2930	2930	2930	2930	0
179	20241119	165700	2930	2930	2930	2930	2930	0
180	20241119	165600	2930	2930	2930	2930	2930	0
181	20241119	165500	2930	2930	2930	2930	2930	0
182	20241119	165400	2930	2930	2930	2930	2930	1
183	20241119	165300	2930	2930	2930	2930	2930	0
184	20241119	165200	2930	2930	2930	2930	2930	0
185	20241119	165100	2930	2930	2930	2930	2930	0
186	20241119	165000	2930	2930	2930	2930	2930	0
187	20241119	164900	2930	2930	2930	2930	2930	0
188	20241119	164800	2930	2930	2930	2930	2930	0
189	20241119	164700	2930	2930	2930	2930	2930	0
190	20241119	164600	2930	2930	2930	2930	2930	0
191	20241119	164500	2930	2930	2930	2930	2930	0
192	20241119	164400	2930	2930	2930	2930	2930	0
193	20241119	164300	2930	2930	2930	2930	2930	0
194	20241119	164200	2930	2930	2930	2930	2930	0
195	20241119	164100	2930	2930	2930	2930	2930	0
196	20241119	164000	2930	2930	2930	2930	2930	0
197	20241119	163900	2930	2930	2930	2930	2930	0
198	20241119	163800	2930	2930	2930	2930	2930	0
199	20241119	163700	2930	2930	2930	2930	2930	0
200	20241119	163600	2930	2930	2930	2930	2930	0
201	20241119	163500	2930	2930	2930	2930	2930	0
202	20241119	163400	2930	2930	2930	2930	2930	0
203	20241119	163300	2930	2930	2930	2930	2930	0
204	20241119	163200	2930	2930	2930	2930	2930	0
205	20241119	163100	2930	2930	2930	2930	2930	0
206	20241119	163000	2930	2930	2930	2930	2930	0
207	20241119	162900	2930	2930	2930	2930	2930	0
208	20241119	162800	2930	2930	2930	2930	2930	0
209	20241119	162700	2930	2930	2930	2930	2930	0
210	20241119	162600	2930	2930	2930	2930	2930	0
211	20241119	162500	2930	2930	2930	2930	2930	0
212	20241119	162400	2930	2930	2930	2930	2930	1
213	20241119	162300	2930	2930	2930	2930	2930	0
214	20241119	162200	2930	2930	2930	2930	2930	0
215	20241119	162100	2930	2930	2930	2930	2930	0
216	20241119	162000	2930	2930	2930	2930	2930	0
217	20241119	161900	2930	2930	2930	2930	2930	0
218	20241119	161800	2930	2930	2930	2930	2930	0
219	20241119	161700	2930	2930	2930	2930	2930	0
220	20241119	161600	2930	2930	2930	2930	2930	0
221	20241119	161500	2930	2930	2930	2930	2930	0
222	20241119	161400	2930	2930	2930	2930	2930	0
223	20241119	161300	2930	2930	2930	2930	2930	0
224	20241119	161200	2930	2930	2930	2930	2930	0
225	20241119	161100	2930	2930	2930	2930	2930	0
226	20241119	161000	2930	2930	2930	2930	2930	0
227	20241119	160900	2930	2930	2930	2930	2930	0
228	20241119	160800	2930	2930	2930	2930	2930	0
229	20241119	160700	2930	2930	2930	2930	2930	0
230	20241119	160600	2930	2930	2930	2930	2930	0
231	20241119	160500	2930	2930	2930	2930	2930	0
232	20241119	160400	2930	2930	2930	2930	2930	0
233	20241119	160300	2930	2930	2930	2930	2930	0
234	20241119	160200	2930	2930	2930	2930	2930	0
235	20241119	160100	2930	2930	2930	2930	2930	0
236	20241119	160000	2930	2930	2930	2930	2930	0
237	20241119	155900	2930	2930	2930	2930	2930	0
238	20241119	155800	2930	2930	2930	2930	2930	0
239	20241119	155700	2930	2930	2930	2930	2930	0
240	20241119	155600	2930	2930	2930	2930	2930	0
241	20241119	155500	2930	2930	2930	2930	2930	0
242	20241119	155400	2930	2930	2930	2930	2930	1
243	20241119	155300	2930	2930	2930	2930	2930	0
244	20241119	155200	2930	2930	2930	2930	2930	0
245	20241119	155100	2930	2930	2930	2930	2930	0
246	20241119	155000	2930	2930	2930	2930	2930	0
247	20241119	154900	2930	2930	2930	2930	2930	0
248	20241119	154800	2930	2930	2930	2930	2930	0
249	20241119	154700	2930	2930	2930	2930	2930	0
250	20241119	154600	2930	2930	2930	2930	2930	0
251	20241119	154500	2930	2930	2930	2930	2930	0
252	20241119	154400	2930	2930	2930	2930	2930	0
253	20241119	154300	2930	2930	2930	2930	2930	0
254	20241119	154200	2930	2930	2930	2930	2930	0
255	20241119	154100	2930	2930	2930	2930	2930	0
256	20241119	154000	2930	2930	2930	2930	2930	0
257	20241119	153900	2930	2930	2930	2930	2930	0
258	20241119	153800	2930	2930	2930	2930	2930	0
259	20241119	153700	2930	2930	2930	2930	2930	0
260	20241119	153600	2930	2930	2930	2930	2930	0
261	20241119	153500	2930	2930	2930	2930	2930	0
262	20241119	153400	2930	2930	2930	2930	2930	0
263	20241119	153300	2930	2930	2930	2930	2930	0
264	20241119	153200	2930	2930	2930	2930	2930	0
265	20241119	153100	2930	2930	2930	2930	2930	0
266	20241119	153000	2930	2930	2930	2930	2930	0
267	20241119	152900	2930	2930	2930	2930	2930	0
268	20241119	152800	2930	2930	2930	2930	2930	0
269	20241119	152700	2930	2930	2930	2930	2930	0
270	20241119	152600	2930	2930	2930	2930	2930	0
271	20241119	152500	2930	2930	2930	2930	2930	0
272	20241119	152400	2930	2930	2930	2930	2930	0
273	20241119	152300	2930	2930	2930	2930	2930	0
274	20241119	152200	2930	2930	2930	2930	2930	0
275	20241119	152100	2930	2930	2930	2930	2930	0
276	20241119	152000	2930	2930	2930	2930	2930	0
277	20241119	151900	2930	2930	2930	2930	2930	0
278	20241119	151800	2930	2930	2930	2930	2930	0
279	20241119	151700	2930	2930	2930	2930	2930	0
280	20241119	151600	2930	2930	2930	2930	2930	0
281	20241119	151500	2930	2930	2930	2930	2930	0
282	20241119	151400	2930	2930	2930	2930	2930	0
283	20241119	151300	2930	2930	2930	2930	2930	0
284	20241119	151200	2930	2930	2930	2930	2930	0
285	20241119	151100	2930	2930	2930	2930	2930	0
286	20241119	151000	2930	2930	2930	2930	2930	0
287	20241119	150900	2930	2930	2930	2930	2930	0
288	20241119	150800	2930	2930	2930	2930	2930	0
289	20241119	150700	2930	2930	2930	2930	2930	0
290	20241119	150600	2930	2930	2930	2930	2930	0
291	20241119	150500	2930	2930	2930	2930	2930	0
292	20241119	150400	2930	2930	2930	2930	2930	0
293	20241119	150300	2930	2930	2930	2930	2930	0
294	20241119	150200	2930	2930	2930	2930	2930	0
295	20241119	150100	2930	2930	2930	2930	2930	0
296	20241119	150000	2930	2930	2930	2930	2930	0
297	20241119	145900	2930	2930	2930	2930	2930	0
298	20241119	145800	2930	2930	2930	2930	2930	0
299	20241119	145700	2930	2930	2930	2930	2930	0
300	20241119	145600	2930	2930	2930	2930	2930	0
301	20241119	145500	2930	2930	2930	2930	2930	0
302	20241119	145400	2930	2930	2930	2930	2930	0
303	20241119	145300	2930	2930	2930	2930	2930	0
304	20241119	145200	2930	2930	2930	2930	2930	0
305	20241119	145100	2930	2930	2930	2930	2930	0
306	20241119	145000	2930	2930	2930	2930	2930	0
307	20241119	144900	2930	2930	2930	2930	2930	0
308	20241119	144800	2930	2930	2930	2930	2930	0
309	20241119	144700	2930	2930	2930	2930	2930	0
310	20241119	144600	2930	2930	2930	2930	2930	0
311	20241119	144500	2930	2930	2930	2930	2930	0
312	20241119	144400	2930	2930	2930	2930	2930	0
313	20241119	144300	2930	2930	2930	2930	2930	0
314	20241119	144200	2930	2930	2930	2930	2930	0
315	20241119	144100	2930	2930	2930	2930	2930	0
316	20241119	144000	2930	2930	2930	2930	2930	0
317	20241119	143900	2930	2930	2930	2930	2930	0
318	20241119	143800	2930	2930	2930	2930	2930	0
319	20241119	143700	2930	2930	2930	2930	2930	0
320	20241119	143600	2930	2930	2930	2930	2930	0
321	20241119	143500	2930	2930	2930	2930	2930	0
322	20241119	143400	2930	2930	2930	2930	2930	0
323	20241119	143300	2930	2930	2930	2930	2930	0
324	20241119	143200	2930	2930	2930	2930	2930	0
325	20241119	143100	2930	2930	2930	2930	2930	0
326	20241119	143000	2930	2930	2930	2930	2930	0
327	20241119	142900	2930	2930	2930	2930	2930	0
328	20241119	142800	2930	2930	2930	2930	2930	0
329	20241119	142700	2930	2930	2930	2930	2930	0
330	20241119	142600	2930	2930	2930	2930	2930	0
331	20241119	142500	2930	2930	2930	2930	2930	0
332	20241119	142400	2930	2930	2930	2930	2930	0
333	20241119	142300	2930	2930	2930	2930	2930	0
334	20241119	142200	2930	2930	2930	2930	2930	0
335	20241119	142100	2930	2930	2930	2930	2930	0
336	20241119	142000	2930	2930	2930	2930	2930	0
337	20241119	141900	2930	2930	2930	2930	2930	0
338	20241119	141800	2930	2930	2930	2930	2930	0
339	20241119	141700	2930	2930	2930	2930	2930	0
340	20241119	141600	2930	2930	2930	2930	2930	0
341	20241119	141500	2930	2930	2930	2930	2930	0
342	20241119	141400	2930	2930	2930	2930	2930	0
343	20241119	141300	2930	2930	2930	2930	2930	0
344	20241119	141200	2930	2930	2930	2930	2930	0
345	20241119	141100	2930	2930	2930	2930	2930	0
346	20241119	141000	2930	2930	2930	2930	2930	0
347	20241119	140900	2930	2930	2930	2930	2930	0
348	20241119	140800	2930	2930	2930	2930	2930	0
349	20241119	140700	2930	2930	2930	2930	2930	0
350	20241119	140600	2930	2930	2930	2930	2930	0
351	20241119	140500	2930	2930	2930	2930	2930	0
352	20241119	140400	2930	2930	2930	2930	2930	0
353	20241119	140300	2930	2930	2930	2930	2930	0
354	20241119	140200	2930	2930	2930	2930	2930	0
355	20241119	140100	2930	2930	2930	2930	2930	0
356	20241119	140000	2930	2930	2930	2930	2930	0
357	20241119	135900	2930	2930	2930	2930	2930	0
358	20241119	135800	2930	2930	2930	2930	2930	0
359	20241119	135700	2930	2930	2930	2930	2930	0
360	20241119	135600	2930	2930	2930	2930	2930	0
361	20241119	135500	2930	2930	2930	2930	2930	0
362	20241119	135400	2930	2930	2930	2930	2930	0
363	20241119	135300	2930	2930	2930	2930	2930	0
364	20241119	135200	2930	2930	2930	2930	2930	0
365	20241119	135100	2930	2930	2930	2930	2930	0
366	20241119	135000	2930	2930	2930	2930	2930	0
367	20241119	134900	2930	2930	2930	2930	2930	0
368	20241119	134800	2930	2930	2930	2930	2930	0
369	20241119	134700	2930	2930	2930	2930	2930	0
370	20241119	134600	2930	2930	2930	2930	2930	0
371	20241119	134500	2930	2930	2930	2930	2930	0
372	20241119	134400	2930	2930	2930	2930	2930	0
373	20241119	134300	2930	2930	2930	2930	2930	0
374	20241119	134200	2930	2930	2930	2930	2930	0
375	20241119	134100	2930	2930	2930	2930	2930	0
376	20241119	134000	2930	2930	2930	2930	2930	0
377	20241119	133900	2930	2930	2930	2930	2930	0
378	20241119	133800	2930	2930	2930	2930	2930	0
379	20241119	133700	2930	2930	2930	2930	2930	0
380	20241119	133600	2930	2930	2930	2930	2930	0
381	20241119	133500	2930	2930	2930	2930	2930	0
382	20241119	133400	2930	2930	2930	2930	2930	0
383	20241119	133300	2930	2930	2930	2930	2930	0
384	20241119	133200	2930	2930	2930	2930	2930	0
385	20241119	133100	2930	2930	2930	2930	2930	0
386	20241119	133000	2930	2930	2930	2930	2930	0
387	20241119	132900	2930	2930	2930	2930	2930	0
388	20241119	132800	2930	2930	2930	2930	2930	0
389	20241119	132700	2930	2930	2930	2930	2930	0
390	20241119	132600	2930	2930	2930	2930	2930	0
391	20241119	132500	2930	2930	2930	2930	2930	0
392	20241119	132400	2930	2930	2930	2930	2930	0
393	20241119	132300	2930	2930	2930	2930	2930	0
394	20241119	132200	2930	2930	2930	2930	2930	0
395	20241119	132100	2930	2930	2930	2930	2930	0
396	20241119	132000	2930	2930	2930	2930	2930	0
397	20241119	131900	2930	2930	2930	2930	2930	0
398	20241119	131800	2930	2930	2930	2930	2930	0
399	20241119	131700	2930	2930	2930	2930	2930	0
400	20241119	131600	2930	2930	2930	2930	2930	0
401	20241119	131500	2930	2930	2930	2930	2930	0
402	20241119	131400	2930	2930	2930	2930	2930	0
403	20241119	131300	2930	2930	2930	2930	2930	0
404	20241119	131200	2930	2930	2930	2930	2930	0
405	20241119	131100	2930	2930	2930	2930	2930	0
406	20241119	131000	2930	2930	2930	2930	2930	0
407	20241119	130900	2930	2930	2930	2930	2930	0
408	20241119	130800	2930	2930	2930	2930	2930	0
409	20241119	130700	2930	2930	2930	2930	2930	0
410	20241119	130600	2930	2930	2930	2930	2930	0
411	20241119	130500	2930	2930	2930	2930	2930	0
412	20241119	130400	2930	2930	2930	2930	2930	0
413	20241119	130300	2930	2930	2930	2930	2930	0
414	20241119	130200	2930	2930	2930	2930	2930	0
415	20241119	130100	2930	2930	2930	2930	2930	0
416	20241119	130000	2930	2930	2930	2930	2930	0
417	20241119	125900	2930	2930	2930	2930	2930	0
418	20241119	125800	2930	2930	2930	2930	2930	0
419	20241119	125700	2930	2930	2930	2930	2930	0
420	20241119	125600	2930	2930	2930	2930	2930	0
421	20241119	125500	2930	2930	2930	2930	2930	0
422	20241119	125400	2930	2930	2930	2930	2930	0
423	20241119	125300	2930	2930	2930	2930	2930	0
424	20241119	125200	2930	2930	2930	2930	2930	0
425	20241119	125100	2930	2930	2930	2930	2930	0
426	20241119	125000	2930	2930	2930	2930	2930	0
427	20241119	124900	2930	2930	2930	2930	2930	0
428	20241119	124800	2930	2930	2930	2930	2930	0
429	20241119	124700	2930	2930	2930	2930	2930	0
430	20241119	124600	2930	2930	2930	2930	2930	0
431	20241119	124500	2930	2930	2930	2930	2930	0
432	20241119	124400	2930	2930	2930	2930	2930	0
433	20241119	124300	2930	2930	2930	2930	2930	0
434	20241119	124200	2930	2930	2930	2930	2930	0
435	20241119	124100	2930	2930	2930	2930	2930	0
436	20241119	124000	2930	2930	2930	2930	2930	0
437	20241119	123900	2930	2930	2930	2930	2930	0
438	20241119	123800	2930	2930	2930	2930	2930	0
439	20241119	123700	2930	2930	2930	2930	2930	0
440	20241119	123600	2930	2930	2930	2930	2930	0
441	20241119	123500	2930	2930	2930	2930	2930	0
442	20241119	123400	2930	2930	2930	2930	2930	0
443	20241119	123300	2930	2930	2930	2930	2930	0
444	20241119	123200	2930	2930	2930	2930	2930	0
445	20241119	123100	2930	2930	2930	2930	2930	0
446	20241119	123000	2930	2930	2930	2930	2930	0
447	20241119	122900	2930	2930	2930	2930	2930	0
448	20241119	122800	2930	2930	2930	2930	2930	0
449	20241119	122700	2930	2930	2930	2930	2930	0
450	20241119	122600	2930	2930	2930	2930	2930	0
451	20241119	122500	2930	2930	2930	2930	2930	0
452	20241119	122400	2930	2930	2930	2930	2930	0
453	20241119	122300	2930	2930	2930	2930	2930	0
454	20241119	122200	2930	2930	2930	2930	2930	0
455	20241119	122100	2930	2930	2930	2930	2930	0
456	20241119	122000	2930	2930	2930	2930	2930	0
457	20241119	121900	2930	2930	2930	2930	2930	0
458	20241119	121800	2930	2930	2930	2930	2930	0
459	20241119	121700	2930	2930	2930	2930	2930	0
460	20241119	121600	2930	2930	2930	2930	2930	0
461	20241119	121500	2930	2930	2930	2930	2930	0
462	20241119	121400	2930	2930	2930	2930	2930	0
463	20241119	121300	2930	2930	2930	2930	2930	0
464	20241119	121200	2930	2930	2930	2930	2930	0
465	20241119	121100	2930	2930	2930	2930	2930	0
466	20241119	121000	2930	2930	2930	2930	2930	0
467	20241119	120900	2930	2930	2930	2930	2930	0
468	20241119	120800	2930	2930	2930	2930	2930	0
469	20241119	120700	2930	2930	2930	2930	2930	0
470	20241119	120600	2930	2930	2930	2930	2930	0
471	20241119	120500	2930	2930	2930	2930	2930	0
472	20241119	120400	2930	2930	2930	2930	2930	0
473	20241119	120300	2930	2930	2930	2930	2930	0
474	20241119	120200	2930	2930	2930	2930	2930	0
475	20241119	120100	2930	2930	2930	2930	2930	0
476	20241119	120000	2930	2930	2930	2930	2930	0
477	20241119	115900	2930	2930	2930	2930	2930	0
478	20241119	115800	2930	2930	2930	2930	2930	0
479	20241119	115700	2930	2930	2930	2930	2930	0
480	20241119	115600	2930	2930	2930	2930	2930	0
481	20241119	115500	2930	2930	2930	2930	2930	0
482	20241119	115400	2930	2930	2930	2930	2930	0
483	20241119	115300	2930	2930	2930	2930	2930	0
484	20241119	115200	2930	2930	2930	2930	2930	0
485	20241119	115100	2930	2930	2930	2930	2930	0
486	20241119	115000	2930	2930	2930	2930	2930	0
487	20241119	114900	2930	2930	2930	2930	2930	0
488	20241119	114800	2930	2930	2930	2930	2930	0
489	20241119	114700	2930	2930	2930	2930	2930	0
490	20241119	114600	2930	2930	2930	2930	2930	0
491	20241119	114500	2930	2930	2930	2930	2930	0
492	20241119	114400	2930	2930	2930	2930	2930	0
493	20241119	114300	2930	2930	2930	2930	2930	0
494	20241119	114200	2930	2930	2930	2930	2930	0
495	20241119	114100	2930	2930	2930	2930	2930	0
496	20241119	114000	2930	2930	2930	2930	2930	0
497	20241119	113900	2930	2930	2930	2930	2930	0
498	20241119	113800	2930	2930	2930	2930	2930	0
499	20241119	113700	2930	2930	2930	2930	2930	0
500	20241119	113600	2930	2930	2930	2930	2930	0
501	20241119	113500	2930	2930	2930	2930	2930	0
502	20241119	113400	2930	2930	2930	2930	2930	0
503	20241119	113300	2930	2930	2930	2930	2930	0
504	20241119	113200	2930	2930	2930	2930	2930	0
505	20241119	113100	2930	2930	2930	2930	2930	0
506	20241119	113000	2930	2930	2930	2930	2930	0
507	20241119	112900	2930	2930	2930	2930	2930	0
508	20241119	112800	2930	2930	2930	2930	2930	0
509	20241119	112700	2930	2930	2930	2930	2930	0
510	20241119	112600	2930	2930	2930	2930	2930	0
511	20241119	112500	2930	2930	2930	2930	2930	0
512	20241119	112400	2930	2930	2930	2930	2930	0
513	20241119	112300	2930	2930	2930	2930	2930	0
514	20241119	112200	2930	2930	2930	2930	2930	0
515	20241119	112100	2930	2930	2930	2930	2930	0
516	20241119	112000	2930	2930	2930	2930	2930	0
517	20241119	111900	2930	2930	2930	2930	2930	0
518	20241119	111800	2930	2930	2930	2930	2930	0
519	20241119	111700	2930	2930	2930	2930	2930	0
520	20241119	111600	2930	2930	2930	2930	2930	0
521	20241119	111500	2930	2930	2930	2930	2930	0
522	20241119	111400	2930	2930	2930	2930	2930	0
523	20241119	111300	2930	2930	2930	2930	2930	0
524	20241119	111200	2930	2930	2930	2930	2930	0
525	20241119	111100	2930	2930	2930	2930	2930	0
526	20241119	111000	2930	2930	2930	2930	2930	0
527	20241119	110900	2930	2930	2930	2930	2930	0
528	20241119	110800	2930	2930	2930	2930	2930	0
529	20241119	110700	2930	2930	2930	2930	2930	0
530	20241119	110600	2930	2930	2930	2930	2930	0
531	20241119	110500	2930	2930	2930	2930	2930	0
532	20241119	110400	2930	2930	2930	2930	2930	0
533	20241119	110300	2930	2930	2930	2930	2930	0
534	20241119	110200	2930	2930	2930	2930	2930	0
535	20241119	110100	2930	2930	2930	2930	2930	0
536	20241119	110000	2930	2930	2930	2930	2930	0
537	20241119	105900	2930	2930	2930	2930	2930	0
538	20241119	105800	2930	2930	2930	2930	2930	0
539	20241119	105700	2930	2930	2930	2930	2930	0
540	20241119	105600	2930	2930	2930	2930	2930	0
541	20241119	105500	2930	2930	2930	2930	2930	0
542	20241119	105400	2930	2930	2930	2930	2930	0
543	20241119	105300	2930	2930	2930	2930	2930	0
544	20241119	105200	2930	2930	2930	2930	2930	0
545	20241119	105100	2930	2930	2930	2930	2930	0
546	20241119	105000	2930	2930	2930	2930	2930	0
547	20241119	104900	2930	2930	2930	2930	2930	0
548	20241119	104800	2930	2930	2930	2930	2930	0
549	20241119	104700	2930	2930	2930	2930	2930	0
550	20241119	104600	2930	2930	2930	2930	2930	0
551	20241119	104500	2930	2930	2930	2930	2930	0
552	20241119	104400	2930	2930	2930	2930	2930	0
553	20241119	104300	2930	2930	2930	2930	2930	0
554	20241119	104200	2930	2930	2930	2930	2930	0
555	20241119	104100	2930	2930	2930	2930	2930	0
556	20241119	104000	2930	2930	2930	2930	2930	0
557	20241119	103900	2930	2930	2930	2930	2930	0
558	20241119	103800	2930	2930	2930	2930	2930	0
559	20241119	103700	2930	2930	2930	2930	2930	0
560	20241119	103600	2930	2930	2930	2930	2930	0
561	20241119	103500	2930	2930	2930	2930	2930	0
562	20241119	103400	2930	2930	2930	2930	2930	0
563	20241119	103300	2930	2930	2930	2930	2930	0
564	20241119	103200	2930	2930	2930	2930	2930	0
565	20241119	103100	2930	2930	2930	2930	2930	0
566	20241119	103000	2930	2930	2930	2930	2930	0
567	20241119	102900	2930	2930	2930	2930	2930	0
568	20241119	102800	2930	2930	2930	2930	2930	0
569	20241119	102700	2930	2930	2930	2930	2930	0
570	20241119	102600	2930	2930	2930	2930	2930	0
571	20241119	102500	2930	2930	2930	2930	2930	0
572	20241119	102400	2930	2930	2930	2930	2930	0
573	20241119	102300	2930	2930	2930	2930	2930	0
574	20241119	102200	2930	2930	2930	2930	2930	0
575	20241119	102100	2930	2930	2930	2930	2930	0
576	20241119	102000	2930	2930	2930	2930	2930	0
577	20241119	101900	2930	2930	2930	2930	2930	0
578	20241119	101800	2930	2930	2930	2930	2930	0
579	20241119	101700	2930	2930	2930	2930	2930	0
580	20241119	101600	2930	2930	2930	2930	2930	0
581	20241119	101500	2930	2930	2930	2930	2930	0
582	20241119	101400	2930	2930	2930	2930	2930	0
583	20241119	101300	2930	2930	2930	2930	2930	0
584	20241119	101200	2930	2930	2930	2930	2930	0
585	20241119	101100	2930	2930	2930	2930	2930	0
586	20241119	101000	2930	2930	2930	2930	2930	0
587	20241119	100900	2930	2930	2930	2930	2930	0
588	20241119	100800	2930	2930	2930	2930	2930	0
589	20241119	100700	2930	2930	2930	2930	2930	0
590	20241119	100600	2930	2930	2930	2930	2930	0
591	20241119	100500	2930	2930	2930	2930	2930	0
592	20241119	100400	2930	2930	2930	2930	2930	0
593	20241119	100300	2930	2930	2930	2930	2930	0
594	20241119	100200	2930	2930	2930	2930	2930	0
595	20241119	100100	2930	2930	2930	2930	2930	0
596	20241119	100000	2930	2930	2930	2930	2930	0
597	20241119	095900	2930	2930	2930	2930	2930	0
598	20241119	095800	2930	2930	2930	2930	2930	0
599	20241119	095700	2930	2930	2930	2930	2930	0
600	20241119	095600	2930	2930	2930	2930	2930	0
601	20241119	095500	2930	2930	2930	2930	2930	0
602	20241119	095400	2930	2930	2930	2930	2930	0
603	20241119	095300	2930	2930	2930	2930	2930	0
604	20241119	095200	2930	2930	2930	2930	2930	0
605	20241119	095100	2930	2930	2930	2930	2930	0
606	20241119	095000	2930	2930	2930	2930	2930	0
607	20241119	094900	2930	2930	2930	2930	2930	0
608	20241119	094800	2930	2930	2930	2930	2930	0
609	20241119	094700	2930	2930	2930	2930	2930	0
610	20241119	094600	2930	2930	2930	2930	2930	0
611	20241119	094500	2930	2930	2930	2930	2930	0
612	20241119	094400	2930	2930	2930	2930	2930	0
613	20241119	094300	2930	2930	2930	2930	2930	0
614	20241119	094200	2930	2930	2930	2930	2930	0
615	20241119	094100	2930	2930	2930	2930	2930	0
616	20241119	094000	2930	2930	2930	2930	2930	0
617	20241119	093900	2930	2930	2930	2930	2930	0
618	20241119	093800	2930	2930	2930	2930	2930	0
619	20241119	093700	2930	2930	2930	2930	2930	0
620	20241119	093600	2930	2930	2930	2930	2930	0
621	20241119	093500	2930	2930	2930	2930	2930	0
622	20241119	093400	2930	2930	2930	2930	2930	0
623	20241119	093300	2930	2930	2930	2930	2930	0
624	20241119	093200	2930	2930	2930	2930	2930	0
625	20241119	093100	2930	2930	2930	2930	2930	0
626	20241119	093000	2930	2930	2930	2930	2930	0
627	20241119	092900	2930	2930	2930	2930	2930	0
628	20241119	092800	2930	2930	2930	2930	2930	0
629	20241119	092700	2930	2930	2930	2930	2930	0
630	20241119	092600	2930	2930	2930	2930	2930	0
631	20241119	092500	2930	2930	2930	2930	2930	0
632	20241119	092400	2930	2930	2930	2930	2930	0
633	20241119	092300	2930	2930	2930	2930	2930	0
634	20241119	092200	2930	2930	2930	2930	2930	0
635	20241119	092100	2930	2930	2930	2930	2930	0
636	20241119	092000	2930	2930	2930	2930	2930	0
637	20241119	091900	2930	2930	2930	2930	2930	0
638	20241119	091800	2930	2930	2930	2930	2930	0
639	20241119	091700	2930	2930	2930	2930	2930	0
640	20241119	091600	2930	2930	2930	2930	2930	0
641	20241119	091500	2930	2930	2930	2930	2930	0
642	20241119	091400	2930	2930	2930	2930	2930	0
643	20241119	091300	2930	2930	2930	2930	2930	0
644	20241119	091200	2930	2930	2930	2930	2930	0
645	20241119	091100	2930	2930	2930	2930	2930	0
646	20241119	091000	2930	2930	2930	2930	2930	0
647	20241119	090900	2930	2930	2930	2930	2930	0
648	20241119	090800	2930	2930	2930	2930	2930	0
649	20241119	090700	2930	2930	2930	2930	2930	0
650	20241119	090600	2930	2930	2930	2930	2930	0
651	20241119	090500	2930	2930	2930	2930	2930	0
652	20241119	090400	2930	2930	2930	2930	2930	0
653	20241119	090300	2930	2930	2930	2930	2930	0
654	20241119	090200	2930	2930	2930	2930	2930	0
655	20241119	090100	2930	2930	2930	2930	2930	0
656	20241119	090000	2930	2930	2930	2930	2930	1