KissMeData/217910/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	203100	1800475	450	450	450	450	1000
3	20241119	203000	1800475	450	450	450	450	0
4	20241119	202900	1800475	450	450	450	450	0
5	20241119	202800	1800475	450	450	450	450	0
6	20241119	202700	1800475	450	450	450	450	0
7	20241119	202600	1800475	450	450	450	450	0
8	20241119	202500	1800475	450	450	450	450	0
9	20241119	202400	1800475	450	450	450	450	0
10	20241119	202300	1800475	450	450	450	450	0
11	20241119	202200	1800475	450	450	450	450	0
12	20241119	202100	1800475	450	450	450	450	0
13	20241119	202000	1800475	450	450	450	450	0
14	20241119	201900	1800475	450	450	450	450	0
15	20241119	201800	1800475	450	450	450	450	0
16	20241119	201700	1800475	450	450	450	450	0
17	20241119	201600	1800475	450	450	450	450	0
18	20241119	201500	1800475	450	450	450	450	0
19	20241119	201400	1800475	450	450	450	450	0
20	20241119	201300	1800475	450	450	450	450	0
21	20241119	201200	1800475	450	450	450	450	0
22	20241119	201100	1800475	450	450	450	450	0
23	20241119	201000	1800475	450	450	450	450	0
24	20241119	200900	1800475	450	450	450	450	0
25	20241119	200800	1800475	450	450	450	450	0
26	20241119	200700	1800475	450	450	450	450	0
27	20241119	200600	1800475	450	450	450	450	0
28	20241119	200500	1800475	450	450	450	450	0
29	20241119	200400	1800475	450	450	450	450	0
30	20241119	200300	1800475	450	450	450	450	0
31	20241119	200200	1800475	450	450	450	450	0
32	20241119	200100	1800475	450	450	450	450	1000
33	20241119	200000	1800475	450	450	450	450	0
34	20241119	195900	1800475	450	450	450	450	0
35	20241119	195800	1800475	450	450	450	450	0
36	20241119	195700	1800475	450	450	450	450	0
37	20241119	195600	1800475	450	450	450	450	0
38	20241119	195500	1800475	450	450	450	450	0
39	20241119	195400	1800475	450	450	450	450	0
40	20241119	195300	1800475	450	450	450	450	0
41	20241119	195200	1800475	450	450	450	450	0
42	20241119	195100	1800475	450	450	450	450	0
43	20241119	195000	1800475	450	450	450	450	0
44	20241119	194900	1800475	450	450	450	450	0
45	20241119	194800	1800475	450	450	450	450	0
46	20241119	194700	1800475	450	450	450	450	0
47	20241119	194600	1800475	450	450	450	450	0
48	20241119	194500	1800475	450	450	450	450	0
49	20241119	194400	1800475	450	450	450	450	0
50	20241119	194300	1800475	450	450	450	450	0
51	20241119	194200	1800475	450	450	450	450	0
52	20241119	194100	1800475	450	450	450	450	0
53	20241119	194000	1800475	450	450	450	450	0
54	20241119	193900	1800475	450	450	450	450	0
55	20241119	193800	1800475	450	450	450	450	0
56	20241119	193700	1800475	450	450	450	450	0
57	20241119	193600	1800475	450	450	450	450	0
58	20241119	193500	1800475	450	450	450	450	0
59	20241119	193400	1800475	450	450	450	450	0
60	20241119	193300	1800475	450	450	450	450	0
61	20241119	193200	1800475	450	450	450	450	0
62	20241119	193100	1800475	450	450	450	450	1000
63	20241119	193000	1800475	450	450	450	450	0
64	20241119	192900	1800475	450	450	450	450	0
65	20241119	192800	1800475	450	450	450	450	0
66	20241119	192700	1800475	450	450	450	450	0
67	20241119	192600	1800475	450	450	450	450	0
68	20241119	192500	1800475	450	450	450	450	0
69	20241119	192400	1800475	450	450	450	450	0
70	20241119	192300	1800475	450	450	450	450	0
71	20241119	192200	1800475	450	450	450	450	0
72	20241119	192100	1800475	450	450	450	450	0
73	20241119	192000	1800475	450	450	450	450	0
74	20241119	191900	1800475	450	450	450	450	0
75	20241119	191800	1800475	450	450	450	450	0
76	20241119	191700	1800475	450	450	450	450	0
77	20241119	191600	1800475	450	450	450	450	0
78	20241119	191500	1800475	450	450	450	450	0
79	20241119	191400	1800475	450	450	450	450	0
80	20241119	191300	1800475	450	450	450	450	0
81	20241119	191200	1800475	450	450	450	450	0
82	20241119	191100	1800475	450	450	450	450	0
83	20241119	191000	1800475	450	450	450	450	0
84	20241119	190900	1800475	450	450	450	450	0
85	20241119	190800	1800475	450	450	450	450	0
86	20241119	190700	1800475	450	450	450	450	0
87	20241119	190600	1800475	450	450	450	450	0
88	20241119	190500	1800475	450	450	450	450	0
89	20241119	190400	1800475	450	450	450	450	0
90	20241119	190300	1800475	450	450	450	450	0
91	20241119	190200	1800475	450	450	450	450	0
92	20241119	190100	1800475	450	450	450	450	1000
93	20241119	190000	1800475	450	450	450	450	0
94	20241119	185900	1800475	450	450	450	450	0
95	20241119	185800	1800475	450	450	450	450	0
96	20241119	185700	1800475	450	450	450	450	0
97	20241119	185600	1800475	450	450	450	450	0
98	20241119	185500	1800475	450	450	450	450	0
99	20241119	185400	1800475	450	450	450	450	0
100	20241119	185300	1800475	450	450	450	450	0
101	20241119	185200	1800475	450	450	450	450	0
102	20241119	185100	1800475	450	450	450	450	0
103	20241119	185000	1800475	450	450	450	450	0
104	20241119	184900	1800475	450	450	450	450	0
105	20241119	184800	1800475	450	450	450	450	0
106	20241119	184700	1800475	450	450	450	450	0
107	20241119	184600	1800475	450	450	450	450	0
108	20241119	184500	1800475	450	450	450	450	0
109	20241119	184400	1800475	450	450	450	450	0
110	20241119	184300	1800475	450	450	450	450	0
111	20241119	184200	1800475	450	450	450	450	0
112	20241119	184100	1800475	450	450	450	450	0
113	20241119	184000	1800475	450	450	450	450	0
114	20241119	183900	1800475	450	450	450	450	0
115	20241119	183800	1800475	450	450	450	450	0
116	20241119	183700	1800475	450	450	450	450	0
117	20241119	183600	1800475	450	450	450	450	0
118	20241119	183500	1800475	450	450	450	450	0
119	20241119	183400	1800475	450	450	450	450	0
120	20241119	183300	1800475	450	450	450	450	0
121	20241119	183200	1800475	450	450	450	450	0
122	20241119	183100	1800475	450	450	450	450	1000
123	20241119	183000	1800475	450	450	450	450	0
124	20241119	182900	1800475	450	450	450	450	0
125	20241119	182800	1800475	450	450	450	450	0
126	20241119	182700	1800475	450	450	450	450	0
127	20241119	182600	1800475	450	450	450	450	0
128	20241119	182500	1800475	450	450	450	450	0
129	20241119	182400	1800475	450	450	450	450	0
130	20241119	182300	1800475	450	450	450	450	0
131	20241119	182200	1800475	450	450	450	450	0
132	20241119	182100	1800475	450	450	450	450	0
133	20241119	182000	1800475	450	450	450	450	0
134	20241119	181900	1800475	450	450	450	450	0
135	20241119	181800	1800475	450	450	450	450	0
136	20241119	181700	1800475	450	450	450	450	0
137	20241119	181600	1800475	450	450	450	450	0
138	20241119	181500	1800475	450	450	450	450	0
139	20241119	181400	1800475	450	450	450	450	0
140	20241119	181300	1800475	450	450	450	450	0
141	20241119	181200	1800475	450	450	450	450	0
142	20241119	181100	1800475	450	450	450	450	0
143	20241119	181000	1800475	450	450	450	450	0
144	20241119	180900	1800475	450	450	450	450	0
145	20241119	180800	1800475	450	450	450	450	0
146	20241119	180700	1800475	450	450	450	450	0
147	20241119	180600	1800475	450	450	450	450	0
148	20241119	180500	1800475	450	450	450	450	0
149	20241119	180400	1800475	450	450	450	450	0
150	20241119	180300	1800475	450	450	450	450	0
151	20241119	180200	1800475	450	450	450	450	0
152	20241119	180100	1800475	450	450	450	450	1000
153	20241119	180000	1800475	450	450	450	450	0
154	20241119	175900	1800475	450	450	450	450	0
155	20241119	175800	1800475	450	450	450	450	0
156	20241119	175700	1800475	450	450	450	450	0
157	20241119	175600	1800475	450	450	450	450	0
158	20241119	175500	1800475	450	450	450	450	0
159	20241119	175400	1800475	450	450	450	450	0
160	20241119	175300	1800475	450	450	450	450	0
161	20241119	175200	1800475	450	450	450	450	0
162	20241119	175100	1800475	450	450	450	450	0
163	20241119	175000	1800475	450	450	450	450	0
164	20241119	174900	1800475	450	450	450	450	0
165	20241119	174800	1800475	450	450	450	450	0
166	20241119	174700	1800475	450	450	450	450	0
167	20241119	174600	1800475	450	450	450	450	0
168	20241119	174500	1800475	450	450	450	450	0
169	20241119	174400	1800475	450	450	450	450	0
170	20241119	174300	1800475	450	450	450	450	0
171	20241119	174200	1800475	450	450	450	450	0
172	20241119	174100	1800475	450	450	450	450	0
173	20241119	174000	1800475	450	450	450	450	0
174	20241119	173900	1800475	450	450	450	450	0
175	20241119	173800	1800475	450	450	450	450	0
176	20241119	173700	1800475	450	450	450	450	0
177	20241119	173600	1800475	450	450	450	450	0
178	20241119	173500	1800475	450	450	450	450	0
179	20241119	173400	1800475	450	450	450	450	0
180	20241119	173300	1800475	450	450	450	450	0
181	20241119	173200	1800475	450	450	450	450	0
182	20241119	173100	1800475	450	450	450	450	1000
183	20241119	173000	1800475	450	450	450	450	0
184	20241119	172900	1800475	450	450	450	450	0
185	20241119	172800	1800475	450	450	450	450	0
186	20241119	172700	1800475	450	450	450	450	0
187	20241119	172600	1800475	450	450	450	450	0
188	20241119	172500	1800475	450	450	450	450	0
189	20241119	172400	1800475	450	450	450	450	0
190	20241119	172300	1800475	450	450	450	450	0
191	20241119	172200	1800475	450	450	450	450	0
192	20241119	172100	1800475	450	450	450	450	0
193	20241119	172000	1800475	450	450	450	450	0
194	20241119	171900	1800475	450	450	450	450	0
195	20241119	171800	1800475	450	450	450	450	0
196	20241119	171700	1800475	450	450	450	450	0
197	20241119	171600	1800475	450	450	450	450	0
198	20241119	171500	1800475	450	450	450	450	0
199	20241119	171400	1800475	450	450	450	450	0
200	20241119	171300	1800475	450	450	450	450	0
201	20241119	171200	1800475	450	450	450	450	0
202	20241119	171100	1800475	450	450	450	450	0
203	20241119	171000	1800475	450	450	450	450	0
204	20241119	170900	1800475	450	450	450	450	0
205	20241119	170800	1800475	450	450	450	450	0
206	20241119	170700	1800475	450	450	450	450	0
207	20241119	170600	1800475	450	450	450	450	0
208	20241119	170500	1800475	450	450	450	450	0
209	20241119	170400	1800475	450	450	450	450	0
210	20241119	170300	1800475	450	450	450	450	0
211	20241119	170200	1800475	450	450	450	450	0
212	20241119	170100	1800475	450	450	450	450	1000
213	20241119	170000	1800475	450	450	450	450	0
214	20241119	165900	1800475	450	450	450	450	0
215	20241119	165800	1800475	450	450	450	450	0
216	20241119	165700	1800475	450	450	450	450	0
217	20241119	165600	1800475	450	450	450	450	0
218	20241119	165500	1800475	450	450	450	450	0
219	20241119	165400	1800475	450	450	450	450	0
220	20241119	165300	1800475	450	450	450	450	0
221	20241119	165200	1800475	450	450	450	450	0
222	20241119	165100	1800475	450	450	450	450	0
223	20241119	165000	1800475	450	450	450	450	0
224	20241119	164900	1800475	450	450	450	450	0
225	20241119	164800	1800475	450	450	450	450	0
226	20241119	164700	1800475	450	450	450	450	0
227	20241119	164600	1800475	450	450	450	450	0
228	20241119	164500	1800475	450	450	450	450	0
229	20241119	164400	1800475	450	450	450	450	0
230	20241119	164300	1800475	450	450	450	450	0
231	20241119	164200	1800475	450	450	450	450	0
232	20241119	164100	1800475	450	450	450	450	0
233	20241119	164000	1800475	450	450	450	450	0
234	20241119	163900	1800475	450	450	450	450	0
235	20241119	163800	1800475	450	450	450	450	0
236	20241119	163700	1800475	450	450	450	450	0
237	20241119	163600	1800475	450	450	450	450	0
238	20241119	163500	1800475	450	450	450	450	0
239	20241119	163400	1800475	450	450	450	450	0
240	20241119	163300	1800475	450	450	450	450	0
241	20241119	163200	1800475	450	450	450	450	0
242	20241119	163100	1800475	450	450	450	450	1000
243	20241119	163000	1800475	450	450	450	450	0
244	20241119	162900	1800475	450	450	450	450	0
245	20241119	162800	1800475	450	450	450	450	0
246	20241119	162700	1800475	450	450	450	450	0
247	20241119	162600	1800475	450	450	450	450	0
248	20241119	162500	1800475	450	450	450	450	0
249	20241119	162400	1800475	450	450	450	450	0
250	20241119	162300	1800475	450	450	450	450	0
251	20241119	162200	1800475	450	450	450	450	0
252	20241119	162100	1800475	450	450	450	450	0
253	20241119	162000	1800475	450	450	450	450	0
254	20241119	161900	1800475	450	450	450	450	0
255	20241119	161800	1800475	450	450	450	450	0
256	20241119	161700	1800475	450	450	450	450	0
257	20241119	161600	1800475	450	450	450	450	0
258	20241119	161500	1800475	450	450	450	450	0
259	20241119	161400	1800475	450	450	450	450	0
260	20241119	161300	1800475	450	450	450	450	0
261	20241119	161200	1800475	450	450	450	450	0
262	20241119	161100	1800475	450	450	450	450	0
263	20241119	161000	1800475	450	450	450	450	0
264	20241119	160900	1800475	450	450	450	450	0
265	20241119	160800	1800475	450	450	450	450	0
266	20241119	160700	1800475	450	450	450	450	0
267	20241119	160600	1800475	450	450	450	450	0
268	20241119	160500	1800475	450	450	450	450	0
269	20241119	160400	1800475	450	450	450	450	0
270	20241119	160300	1800475	450	450	450	450	0
271	20241119	160200	1800475	450	450	450	450	0
272	20241119	160100	1800475	450	450	450	450	1000
273	20241119	160000	1800475	450	450	450	450	0
274	20241119	155900	1800475	450	450	450	450	0
275	20241119	155800	1800475	450	450	450	450	0
276	20241119	155700	1800475	450	450	450	450	0
277	20241119	155600	1800475	450	450	450	450	0
278	20241119	155500	1800475	450	450	450	450	0
279	20241119	155400	1800475	450	450	450	450	0
280	20241119	155300	1800475	450	450	450	450	0
281	20241119	155200	1800475	450	450	450	450	0
282	20241119	155100	1800475	450	450	450	450	0
283	20241119	155000	1800475	450	450	450	450	0
284	20241119	154900	1800475	450	450	450	450	0
285	20241119	154800	1800475	450	450	450	450	0
286	20241119	154700	1800475	450	450	450	450	0
287	20241119	154600	1800475	450	450	450	450	0
288	20241119	154500	1800475	450	450	450	450	0
289	20241119	154400	1800475	450	450	450	450	0
290	20241119	154300	1800475	450	450	450	450	0
291	20241119	154200	1800475	450	450	450	450	0
292	20241119	154100	1800475	450	450	450	450	0
293	20241119	154000	1800475	450	450	450	450	0
294	20241119	153900	1800475	450	450	450	450	0
295	20241119	153800	1800475	450	450	450	450	0
296	20241119	153700	1800475	450	450	450	450	0
297	20241119	153600	1800475	450	450	450	450	0
298	20241119	153500	1800475	450	450	450	450	0
299	20241119	153400	1800475	450	450	450	450	0
300	20241119	153300	1800475	450	450	450	450	0
301	20241119	153200	1800475	450	450	450	450	0
302	20241119	153100	1800475	450	450	450	450	1000
303	20241119	153000	1800475	450	450	450	450	0
304	20241119	152900	1800475	450	450	450	450	0
305	20241119	152800	1800475	450	450	450	450	0
306	20241119	152700	1800475	450	450	450	450	0
307	20241119	152600	1800475	450	450	450	450	0
308	20241119	152500	1800475	450	450	450	450	0
309	20241119	152400	1800475	450	450	450	450	0
310	20241119	152300	1800475	450	450	450	450	0
311	20241119	152200	1800475	450	450	450	450	0
312	20241119	152100	1800475	450	450	450	450	0
313	20241119	152000	1800475	450	450	450	450	0
314	20241119	151900	1800475	450	450	450	450	0
315	20241119	151800	1800475	450	450	450	450	0
316	20241119	151700	1800475	450	450	450	450	0
317	20241119	151600	1800475	450	450	450	450	0
318	20241119	151500	1800475	450	450	450	450	0
319	20241119	151400	1800475	450	450	450	450	0
320	20241119	151300	1800475	450	450	450	450	0
321	20241119	151200	1800475	450	450	450	450	0
322	20241119	151100	1800475	450	450	450	450	0
323	20241119	151000	1800475	450	450	450	450	0
324	20241119	150900	1800475	450	450	450	450	0
325	20241119	150800	1800475	450	450	450	450	0
326	20241119	150700	1800475	450	450	450	450	0
327	20241119	150600	1800475	450	450	450	450	0
328	20241119	150500	1800475	450	450	450	450	0
329	20241119	150400	1800475	450	450	450	450	0
330	20241119	150300	1800475	450	450	450	450	0
331	20241119	150200	1800475	450	450	450	450	0
332	20241119	150100	1800475	450	450	450	450	0
333	20241119	150000	1800475	450	450	450	450	0
334	20241119	145900	1800475	450	450	450	450	0
335	20241119	145800	1800475	450	450	450	450	0
336	20241119	145700	1800475	450	450	450	450	0
337	20241119	145600	1800475	450	450	450	450	0
338	20241119	145500	1800475	450	450	450	450	0
339	20241119	145400	1800475	450	450	450	450	0
340	20241119	145300	1800475	450	450	450	450	0
341	20241119	145200	1800475	450	450	450	450	0
342	20241119	145100	1800475	450	450	450	450	0
343	20241119	145000	1800475	450	450	450	450	0
344	20241119	144900	1800475	450	450	450	450	0
345	20241119	144800	1800475	450	450	450	450	0
346	20241119	144700	1800475	450	450	450	450	0
347	20241119	144600	1800475	450	450	450	450	0
348	20241119	144500	1800475	450	450	450	450	0
349	20241119	144400	1800475	450	450	450	450	0
350	20241119	144300	1800475	450	450	450	450	0
351	20241119	144200	1800475	450	450	450	450	0
352	20241119	144100	1800475	450	450	450	450	0
353	20241119	144000	1800475	450	450	450	450	0
354	20241119	143900	1800475	450	450	450	450	0
355	20241119	143800	1800475	450	450	450	450	0
356	20241119	143700	1800475	450	450	450	450	0
357	20241119	143600	1800475	450	450	450	450	0
358	20241119	143500	1800475	450	450	450	450	0
359	20241119	143400	1800475	450	450	450	450	0
360	20241119	143300	1800475	450	450	450	450	0
361	20241119	143200	1800475	450	450	450	450	0
362	20241119	143100	1800475	450	450	450	450	0
363	20241119	143000	1800475	450	450	450	450	0
364	20241119	142900	1800475	450	450	450	450	0
365	20241119	142800	1800475	450	450	450	450	0
366	20241119	142700	1800475	450	450	450	450	0
367	20241119	142600	1800475	450	450	450	450	0
368	20241119	142500	1800475	450	450	450	450	0
369	20241119	142400	1800475	450	450	450	450	0
370	20241119	142300	1800475	450	450	450	450	0
371	20241119	142200	1800475	450	450	450	450	0
372	20241119	142100	1800475	450	450	450	450	0
373	20241119	142000	1800475	450	450	450	450	0
374	20241119	141900	1800475	450	450	450	450	0
375	20241119	141800	1800475	450	450	450	450	0
376	20241119	141700	1800475	450	450	450	450	0
377	20241119	141600	1800475	450	450	450	450	0
378	20241119	141500	1800475	450	450	450	450	0
379	20241119	141400	1800475	450	450	450	450	0
380	20241119	141300	1800475	450	450	450	450	0
381	20241119	141200	1800475	450	450	450	450	0
382	20241119	141100	1800475	450	450	450	450	0
383	20241119	141000	1800475	450	450	450	450	0
384	20241119	140900	1800475	450	450	450	450	0
385	20241119	140800	1800475	450	450	450	450	0
386	20241119	140700	1800475	450	450	450	450	0
387	20241119	140600	1800475	450	450	450	450	0
388	20241119	140500	1800475	450	450	450	450	0
389	20241119	140400	1800475	450	450	450	450	0
390	20241119	140300	1800475	450	450	450	450	0
391	20241119	140200	1800475	450	450	450	450	0
392	20241119	140100	1800475	450	450	450	450	0
393	20241119	140000	1800475	450	450	450	450	0
394	20241119	135900	1800475	450	450	450	450	0
395	20241119	135800	1800475	450	450	450	450	0
396	20241119	135700	1800475	450	450	450	450	0
397	20241119	135600	1800475	450	450	450	450	0
398	20241119	135500	1800475	450	450	450	450	0
399	20241119	135400	1800475	450	450	450	450	0
400	20241119	135300	1800475	450	450	450	450	0
401	20241119	135200	1800475	450	450	450	450	0
402	20241119	135100	1800475	450	450	450	450	0
403	20241119	135000	1800475	450	450	450	450	0
404	20241119	134900	1800475	450	450	450	450	0
405	20241119	134800	1800475	450	450	450	450	0
406	20241119	134700	1800475	450	450	450	450	0
407	20241119	134600	1800475	450	450	450	450	0
408	20241119	134500	1800475	450	450	450	450	0
409	20241119	134400	1800475	450	450	450	450	0
410	20241119	134300	1800475	450	450	450	450	0
411	20241119	134200	1800475	450	450	450	450	0
412	20241119	134100	1800475	450	450	450	450	0
413	20241119	134000	1800475	450	450	450	450	0
414	20241119	133900	1800475	450	450	450	450	0
415	20241119	133800	1800475	450	450	450	450	0
416	20241119	133700	1800475	450	450	450	450	0
417	20241119	133600	1800475	450	450	450	450	0
418	20241119	133500	1800475	450	450	450	450	0
419	20241119	133400	1800475	450	450	450	450	0
420	20241119	133300	1800475	450	450	450	450	0
421	20241119	133200	1800475	450	450	450	450	0
422	20241119	133100	1800475	450	450	450	450	0
423	20241119	133000	1800475	450	450	450	450	0
424	20241119	132900	1800475	450	450	450	450	0
425	20241119	132800	1800475	450	450	450	450	0
426	20241119	132700	1800475	450	450	450	450	0
427	20241119	132600	1800475	450	450	450	450	0
428	20241119	132500	1800475	450	450	450	450	0
429	20241119	132400	1800475	450	450	450	450	0
430	20241119	132300	1800475	450	450	450	450	0
431	20241119	132200	1800475	450	450	450	450	0
432	20241119	132100	1800475	450	450	450	450	0
433	20241119	132000	1800475	450	450	450	450	0
434	20241119	131900	1800475	450	450	450	450	0
435	20241119	131800	1800475	450	450	450	450	0
436	20241119	131700	1800475	450	450	450	450	0
437	20241119	131600	1800475	450	450	450	450	0
438	20241119	131500	1800475	450	450	450	450	0
439	20241119	131400	1800475	450	450	450	450	0
440	20241119	131300	1800475	450	450	450	450	0
441	20241119	131200	1800475	450	450	450	450	0
442	20241119	131100	1800475	450	450	450	450	0
443	20241119	131000	1800475	450	450	450	450	0
444	20241119	130900	1800475	450	450	450	450	0
445	20241119	130800	1800475	450	450	450	450	0
446	20241119	130700	1800475	450	450	450	450	0
447	20241119	130600	1800475	450	450	450	450	0
448	20241119	130500	1800475	450	450	450	450	0
449	20241119	130400	1800475	450	450	450	450	0
450	20241119	130300	1800475	450	450	450	450	0
451	20241119	130200	1800475	450	450	450	450	0
452	20241119	130100	1800475	450	450	450	450	0
453	20241119	130000	1800475	450	450	450	450	0
454	20241119	125900	1800475	450	450	450	450	0
455	20241119	125800	1800475	450	450	450	450	0
456	20241119	125700	1800475	450	450	450	450	0
457	20241119	125600	1800475	450	450	450	450	0
458	20241119	125500	1800475	450	450	450	450	0
459	20241119	125400	1800475	450	450	450	450	0
460	20241119	125300	1800475	450	450	450	450	0
461	20241119	125200	1800475	450	450	450	450	0
462	20241119	125100	1800475	450	450	450	450	0
463	20241119	125000	1800475	450	450	450	450	0
464	20241119	124900	1800475	450	450	450	450	0
465	20241119	124800	1800475	450	450	450	450	0
466	20241119	124700	1800475	450	450	450	450	0
467	20241119	124600	1800475	450	450	450	450	0
468	20241119	124500	1800475	450	450	450	450	0
469	20241119	124400	1800475	450	450	450	450	0
470	20241119	124300	1800475	450	450	450	450	0
471	20241119	124200	1800475	450	450	450	450	0
472	20241119	124100	1800475	450	450	450	450	0
473	20241119	124000	1800475	450	450	450	450	0
474	20241119	123900	1800475	450	450	450	450	0
475	20241119	123800	1800475	450	450	450	450	0
476	20241119	123700	1800475	450	450	450	450	0
477	20241119	123600	1800475	450	450	450	450	0
478	20241119	123500	1800475	450	450	450	450	0
479	20241119	123400	1800475	450	450	450	450	0
480	20241119	123300	1800475	450	450	450	450	0
481	20241119	123200	1800475	450	450	450	450	0
482	20241119	123100	1800475	450	450	450	450	0
483	20241119	123000	1800475	450	450	450	450	0
484	20241119	122900	1800475	450	450	450	450	0
485	20241119	122800	1800475	450	450	450	450	0
486	20241119	122700	1800475	450	450	450	450	0
487	20241119	122600	1800475	450	450	450	450	0
488	20241119	122500	1800475	450	450	450	450	0
489	20241119	122400	1800475	450	450	450	450	0
490	20241119	122300	1800475	450	450	450	450	0
491	20241119	122200	1800475	450	450	450	450	0
492	20241119	122100	1800475	450	450	450	450	0
493	20241119	122000	1800475	450	450	450	450	0
494	20241119	121900	1800475	450	450	450	450	0
495	20241119	121800	1800475	450	450	450	450	0
496	20241119	121700	1800475	450	450	450	450	0
497	20241119	121600	1800475	450	450	450	450	0
498	20241119	121500	1800475	450	450	450	450	0
499	20241119	121400	1800475	450	450	450	450	0
500	20241119	121300	1800475	450	450	450	450	0
501	20241119	121200	1800475	450	450	450	450	0
502	20241119	121100	1800475	450	450	450	450	0
503	20241119	121000	1800475	450	450	450	450	0
504	20241119	120900	1800475	450	450	450	450	0
505	20241119	120800	1800475	450	450	450	450	0
506	20241119	120700	1800475	450	450	450	450	0
507	20241119	120600	1800475	450	450	450	450	0
508	20241119	120500	1800475	450	450	450	450	0
509	20241119	120400	1800475	450	450	450	450	0
510	20241119	120300	1800475	450	450	450	450	0
511	20241119	120200	1800475	450	450	450	450	0
512	20241119	120100	1800475	450	450	450	450	0
513	20241119	120000	1800475	450	450	450	450	0
514	20241119	115900	1800475	450	450	450	450	0
515	20241119	115800	1800475	450	450	450	450	0
516	20241119	115700	1800475	450	450	450	450	0
517	20241119	115600	1800475	450	450	450	450	0
518	20241119	115500	1800475	450	450	450	450	0
519	20241119	115400	1800475	450	450	450	450	0
520	20241119	115300	1800475	450	450	450	450	0
521	20241119	115200	1800475	450	450	450	450	0
522	20241119	115100	1800475	450	450	450	450	0
523	20241119	115000	1800475	450	450	450	450	0
524	20241119	114900	1800475	450	450	450	450	0
525	20241119	114800	1800475	450	450	450	450	0
526	20241119	114700	1800475	450	450	450	450	0
527	20241119	114600	1800475	450	450	450	450	0
528	20241119	114500	1800475	450	450	450	450	0
529	20241119	114400	1800475	450	450	450	450	0
530	20241119	114300	1800475	450	450	450	450	0
531	20241119	114200	1800475	450	450	450	450	0
532	20241119	114100	1800475	450	450	450	450	0
533	20241119	114000	1800475	450	450	450	450	0
534	20241119	113900	1800475	450	450	450	450	0
535	20241119	113800	1800475	450	450	450	450	0
536	20241119	113700	1800475	450	450	450	450	0
537	20241119	113600	1800475	450	450	450	450	0
538	20241119	113500	1800475	450	450	450	450	0
539	20241119	113400	1800475	450	450	450	450	0
540	20241119	113300	1800475	450	450	450	450	0
541	20241119	113200	1800475	450	450	450	450	0
542	20241119	113100	1800475	450	450	450	450	0
543	20241119	113000	1800475	450	450	450	450	0
544	20241119	112900	1800475	450	450	450	450	0
545	20241119	112800	1800475	450	450	450	450	0
546	20241119	112700	1800475	450	450	450	450	0
547	20241119	112600	1800475	450	450	450	450	0
548	20241119	112500	1800475	450	450	450	450	0
549	20241119	112400	1800475	450	450	450	450	0
550	20241119	112300	1800475	450	450	450	450	0
551	20241119	112200	1800475	450	450	450	450	0
552	20241119	112100	1800475	450	450	450	450	0
553	20241119	112000	1800475	450	450	450	450	0
554	20241119	111900	1800475	450	450	450	450	0
555	20241119	111800	1800475	450	450	450	450	0
556	20241119	111700	1800475	450	450	450	450	0
557	20241119	111600	1800475	450	450	450	450	0
558	20241119	111500	1800475	450	450	450	450	0
559	20241119	111400	1800475	450	450	450	450	0
560	20241119	111300	1800475	450	450	450	450	0
561	20241119	111200	1800475	450	450	450	450	0
562	20241119	111100	1800475	450	450	450	450	0
563	20241119	111000	1800475	450	450	450	450	0
564	20241119	110900	1800475	450	450	450	450	0
565	20241119	110800	1800475	450	450	450	450	0
566	20241119	110700	1800475	450	450	450	450	0
567	20241119	110600	1800475	450	450	450	450	0
568	20241119	110500	1800475	450	450	450	450	0
569	20241119	110400	1800475	450	450	450	450	0
570	20241119	110300	1800475	450	450	450	450	0
571	20241119	110200	1800475	450	450	450	450	0
572	20241119	110100	1800475	450	450	450	450	0
573	20241119	110000	1800475	450	450	450	450	0
574	20241119	105900	1800475	450	450	450	450	0
575	20241119	105800	1800475	450	450	450	450	0
576	20241119	105700	1800475	450	450	450	450	0
577	20241119	105600	1800475	450	450	450	450	0
578	20241119	105500	1800475	450	450	450	450	0
579	20241119	105400	1800475	450	450	450	450	0
580	20241119	105300	1800475	450	450	450	450	0
581	20241119	105200	1800475	450	450	450	450	0
582	20241119	105100	1800475	450	450	450	450	0
583	20241119	105000	1800475	450	450	450	450	0
584	20241119	104900	1800475	450	450	450	450	0
585	20241119	104800	1800475	450	450	450	450	0
586	20241119	104700	1800475	450	450	450	450	0
587	20241119	104600	1800475	450	450	450	450	0
588	20241119	104500	1800475	450	450	450	450	0
589	20241119	104400	1800475	450	450	450	450	0
590	20241119	104300	1800475	450	450	450	450	0
591	20241119	104200	1800475	450	450	450	450	0
592	20241119	104100	1800475	450	450	450	450	0
593	20241119	104000	1800475	450	450	450	450	0
594	20241119	103900	1800475	450	450	450	450	0
595	20241119	103800	1800475	450	450	450	450	0
596	20241119	103700	1800475	450	450	450	450	0
597	20241119	103600	1800475	450	450	450	450	0
598	20241119	103500	1800475	450	450	450	450	0
599	20241119	103400	1800475	450	450	450	450	0
600	20241119	103300	1800475	450	450	450	450	0
601	20241119	103200	1800475	450	450	450	450	0
602	20241119	103100	1800475	450	450	450	450	0
603	20241119	103000	1800475	450	450	450	450	0
604	20241119	102900	1800475	450	450	450	450	0
605	20241119	102800	1800475	450	450	450	450	0
606	20241119	102700	1800475	450	450	450	450	0
607	20241119	102600	1800475	450	450	450	450	0
608	20241119	102500	1800475	450	450	450	450	0
609	20241119	102400	1800475	450	450	450	450	0
610	20241119	102300	1800475	450	450	450	450	0
611	20241119	102200	1800475	450	450	450	450	0
612	20241119	102100	1800475	450	450	450	450	0
613	20241119	102000	1800475	450	450	450	450	0
614	20241119	101900	1800475	450	450	450	450	0
615	20241119	101800	1800475	450	450	450	450	0
616	20241119	101700	1800475	450	450	450	450	0
617	20241119	101600	1800475	450	450	450	450	0
618	20241119	101500	1800475	450	450	450	450	0
619	20241119	101400	1800475	450	450	450	450	0
620	20241119	101300	1800475	450	450	450	450	0
621	20241119	101200	1800475	450	450	450	450	0
622	20241119	101100	1800475	450	450	450	450	0
623	20241119	101000	1800475	450	450	450	450	0
624	20241119	100900	1800475	450	450	450	450	0
625	20241119	100800	1800475	450	450	450	450	0
626	20241119	100700	1800475	450	450	450	450	0
627	20241119	100600	1800475	450	450	450	450	0
628	20241119	100500	1800475	450	450	450	450	0
629	20241119	100400	1800475	450	450	450	450	0
630	20241119	100300	1800475	450	450	450	450	0
631	20241119	100200	1800475	450	450	450	450	0
632	20241119	100100	1800475	450	450	450	450	0
633	20241119	100000	1800475	450	450	450	450	0
634	20241119	095900	1800475	450	450	450	450	0
635	20241119	095800	1800475	450	450	450	450	0
636	20241119	095700	1800475	450	450	450	450	0
637	20241119	095600	1800475	450	450	450	450	0
638	20241119	095500	1800475	450	450	450	450	0
639	20241119	095400	1800475	450	450	450	450	0
640	20241119	095300	1800475	450	450	450	450	0
641	20241119	095200	1800475	450	450	450	450	0
642	20241119	095100	1800475	450	450	450	450	0
643	20241119	095000	1800475	450	450	450	450	0
644	20241119	094900	1800475	450	450	450	450	0
645	20241119	094800	1800475	450	450	450	450	0
646	20241119	094700	1800475	450	450	450	450	0
647	20241119	094600	1800475	450	450	450	450	0
648	20241119	094500	1800475	450	450	450	450	0
649	20241119	094400	1800475	450	450	450	450	0
650	20241119	094300	1800475	450	450	450	450	0
651	20241119	094200	1800475	450	450	450	450	0
652	20241119	094100	1800475	450	450	450	450	0
653	20241119	094000	1800475	450	450	450	450	0
654	20241119	093900	1800475	450	450	450	450	0
655	20241119	093800	1800475	450	450	450	450	0
656	20241119	093700	1800475	450	450	450	450	1000
657	20241119	093600	1350475	450	450	450	450	0
658	20241119	093500	1350475	450	450	450	450	0
659	20241119	093400	1350475	450	450	450	450	0
660	20241119	093300	1350475	450	450	450	450	0
661	20241119	093200	1350475	450	450	450	450	0
662	20241119	093100	1350475	450	450	450	450	3000
663	20241119	093000	475	475	475	475	475	0
664	20241119	092900	475	475	475	475	475	0
665	20241119	092800	475	475	475	475	475	0
666	20241119	092700	475	475	475	475	475	0
667	20241119	092600	475	475	475	475	475	0
668	20241119	092500	475	475	475	475	475	0
669	20241119	092400	475	475	475	475	475	0
670	20241119	092300	475	475	475	475	475	0
671	20241119	092200	475	475	475	475	475	0
672	20241119	092100	475	475	475	475	475	0
673	20241119	092000	475	475	475	475	475	0
674	20241119	091900	475	475	475	475	475	0
675	20241119	091800	475	475	475	475	475	0
676	20241119	091700	475	475	475	475	475	0
677	20241119	091600	475	475	475	475	475	0
678	20241119	091500	475	475	475	475	475	0
679	20241119	091400	475	475	475	475	475	0
680	20241119	091300	475	475	475	475	475	0
681	20241119	091200	475	475	475	475	475	0
682	20241119	091100	475	475	475	475	475	0
683	20241119	091000	475	475	475	475	475	0
684	20241119	090900	475	475	475	475	475	0
685	20241119	090800	475	475	475	475	475	0
686	20241119	090700	475	475	475	475	475	0
687	20241119	090600	475	475	475	475	475	0
688	20241119	090500	475	475	475	475	475	0
689	20241119	090400	475	475	475	475	475	0
690	20241119	090300	475	475	475	475	475	0
691	20241119	090200	475	475	475	475	475	0
692	20241119	090100	475	475	475	475	475	0
693	20241119	090000	475	475	475	475	475	1