KissMeData/476710/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	213400	16270	16270	16270	16270	16270	1
3	20241119	213300	16270	16270	16270	16270	16270	0
4	20241119	213200	16270	16270	16270	16270	16270	0
5	20241119	213100	16270	16270	16270	16270	16270	0
6	20241119	213000	16270	16270	16270	16270	16270	0
7	20241119	212900	16270	16270	16270	16270	16270	0
8	20241119	212800	16270	16270	16270	16270	16270	0
9	20241119	212700	16270	16270	16270	16270	16270	0
10	20241119	212600	16270	16270	16270	16270	16270	0
11	20241119	212500	16270	16270	16270	16270	16270	0
12	20241119	212400	16270	16270	16270	16270	16270	0
13	20241119	212300	16270	16270	16270	16270	16270	0
14	20241119	212200	16270	16270	16270	16270	16270	0
15	20241119	212100	16270	16270	16270	16270	16270	0
16	20241119	212000	16270	16270	16270	16270	16270	0
17	20241119	211900	16270	16270	16270	16270	16270	0
18	20241119	211800	16270	16270	16270	16270	16270	0
19	20241119	211700	16270	16270	16270	16270	16270	0
20	20241119	211600	16270	16270	16270	16270	16270	0
21	20241119	211500	16270	16270	16270	16270	16270	0
22	20241119	211400	16270	16270	16270	16270	16270	0
23	20241119	211300	16270	16270	16270	16270	16270	0
24	20241119	211200	16270	16270	16270	16270	16270	0
25	20241119	211100	16270	16270	16270	16270	16270	0
26	20241119	211000	16270	16270	16270	16270	16270	0
27	20241119	210900	16270	16270	16270	16270	16270	0
28	20241119	210800	16270	16270	16270	16270	16270	0
29	20241119	210700	16270	16270	16270	16270	16270	0
30	20241119	210600	16270	16270	16270	16270	16270	0
31	20241119	210500	16270	16270	16270	16270	16270	0
32	20241119	210400	16270	16270	16270	16270	16270	1
33	20241119	210300	16270	16270	16270	16270	16270	0
34	20241119	210200	16270	16270	16270	16270	16270	0
35	20241119	210100	16270	16270	16270	16270	16270	0
36	20241119	210000	16270	16270	16270	16270	16270	0
37	20241119	205900	16270	16270	16270	16270	16270	0
38	20241119	205800	16270	16270	16270	16270	16270	0
39	20241119	205700	16270	16270	16270	16270	16270	0
40	20241119	205600	16270	16270	16270	16270	16270	0
41	20241119	205500	16270	16270	16270	16270	16270	0
42	20241119	205400	16270	16270	16270	16270	16270	0
43	20241119	205300	16270	16270	16270	16270	16270	0
44	20241119	205200	16270	16270	16270	16270	16270	0
45	20241119	205100	16270	16270	16270	16270	16270	0
46	20241119	205000	16270	16270	16270	16270	16270	0
47	20241119	204900	16270	16270	16270	16270	16270	0
48	20241119	204800	16270	16270	16270	16270	16270	0
49	20241119	204700	16270	16270	16270	16270	16270	0
50	20241119	204600	16270	16270	16270	16270	16270	0
51	20241119	204500	16270	16270	16270	16270	16270	0
52	20241119	204400	16270	16270	16270	16270	16270	0
53	20241119	204300	16270	16270	16270	16270	16270	0
54	20241119	204200	16270	16270	16270	16270	16270	0
55	20241119	204100	16270	16270	16270	16270	16270	0
56	20241119	204000	16270	16270	16270	16270	16270	0
57	20241119	203900	16270	16270	16270	16270	16270	0
58	20241119	203800	16270	16270	16270	16270	16270	0
59	20241119	203700	16270	16270	16270	16270	16270	0
60	20241119	203600	16270	16270	16270	16270	16270	0
61	20241119	203500	16270	16270	16270	16270	16270	0
62	20241119	203400	16270	16270	16270	16270	16270	1
63	20241119	203300	16270	16270	16270	16270	16270	0
64	20241119	203200	16270	16270	16270	16270	16270	0
65	20241119	203100	16270	16270	16270	16270	16270	0
66	20241119	203000	16270	16270	16270	16270	16270	0
67	20241119	202900	16270	16270	16270	16270	16270	0
68	20241119	202800	16270	16270	16270	16270	16270	0
69	20241119	202700	16270	16270	16270	16270	16270	0
70	20241119	202600	16270	16270	16270	16270	16270	0
71	20241119	202500	16270	16270	16270	16270	16270	0
72	20241119	202400	16270	16270	16270	16270	16270	0
73	20241119	202300	16270	16270	16270	16270	16270	0
74	20241119	202200	16270	16270	16270	16270	16270	0
75	20241119	202100	16270	16270	16270	16270	16270	0
76	20241119	202000	16270	16270	16270	16270	16270	0
77	20241119	201900	16270	16270	16270	16270	16270	0
78	20241119	201800	16270	16270	16270	16270	16270	0
79	20241119	201700	16270	16270	16270	16270	16270	0
80	20241119	201600	16270	16270	16270	16270	16270	0
81	20241119	201500	16270	16270	16270	16270	16270	0
82	20241119	201400	16270	16270	16270	16270	16270	0
83	20241119	201300	16270	16270	16270	16270	16270	0
84	20241119	201200	16270	16270	16270	16270	16270	0
85	20241119	201100	16270	16270	16270	16270	16270	0
86	20241119	201000	16270	16270	16270	16270	16270	0
87	20241119	200900	16270	16270	16270	16270	16270	0
88	20241119	200800	16270	16270	16270	16270	16270	0
89	20241119	200700	16270	16270	16270	16270	16270	0
90	20241119	200600	16270	16270	16270	16270	16270	0
91	20241119	200500	16270	16270	16270	16270	16270	0
92	20241119	200400	16270	16270	16270	16270	16270	1
93	20241119	200300	16270	16270	16270	16270	16270	0
94	20241119	200200	16270	16270	16270	16270	16270	0
95	20241119	200100	16270	16270	16270	16270	16270	0
96	20241119	200000	16270	16270	16270	16270	16270	0
97	20241119	195900	16270	16270	16270	16270	16270	0
98	20241119	195800	16270	16270	16270	16270	16270	0
99	20241119	195700	16270	16270	16270	16270	16270	0
100	20241119	195600	16270	16270	16270	16270	16270	0
101	20241119	195500	16270	16270	16270	16270	16270	0
102	20241119	195400	16270	16270	16270	16270	16270	0
103	20241119	195300	16270	16270	16270	16270	16270	0
104	20241119	195200	16270	16270	16270	16270	16270	0
105	20241119	195100	16270	16270	16270	16270	16270	0
106	20241119	195000	16270	16270	16270	16270	16270	0
107	20241119	194900	16270	16270	16270	16270	16270	0
108	20241119	194800	16270	16270	16270	16270	16270	0
109	20241119	194700	16270	16270	16270	16270	16270	0
110	20241119	194600	16270	16270	16270	16270	16270	0
111	20241119	194500	16270	16270	16270	16270	16270	0
112	20241119	194400	16270	16270	16270	16270	16270	0
113	20241119	194300	16270	16270	16270	16270	16270	0
114	20241119	194200	16270	16270	16270	16270	16270	0
115	20241119	194100	16270	16270	16270	16270	16270	0
116	20241119	194000	16270	16270	16270	16270	16270	0
117	20241119	193900	16270	16270	16270	16270	16270	0
118	20241119	193800	16270	16270	16270	16270	16270	0
119	20241119	193700	16270	16270	16270	16270	16270	0
120	20241119	193600	16270	16270	16270	16270	16270	0
121	20241119	193500	16270	16270	16270	16270	16270	0
122	20241119	193400	16270	16270	16270	16270	16270	1
123	20241119	193300	16270	16270	16270	16270	16270	0
124	20241119	193200	16270	16270	16270	16270	16270	0
125	20241119	193100	16270	16270	16270	16270	16270	0
126	20241119	193000	16270	16270	16270	16270	16270	0
127	20241119	192900	16270	16270	16270	16270	16270	0
128	20241119	192800	16270	16270	16270	16270	16270	0
129	20241119	192700	16270	16270	16270	16270	16270	0
130	20241119	192600	16270	16270	16270	16270	16270	0
131	20241119	192500	16270	16270	16270	16270	16270	0
132	20241119	192400	16270	16270	16270	16270	16270	0
133	20241119	192300	16270	16270	16270	16270	16270	0
134	20241119	192200	16270	16270	16270	16270	16270	0
135	20241119	192100	16270	16270	16270	16270	16270	0
136	20241119	192000	16270	16270	16270	16270	16270	0
137	20241119	191900	16270	16270	16270	16270	16270	0
138	20241119	191800	16270	16270	16270	16270	16270	0
139	20241119	191700	16270	16270	16270	16270	16270	0
140	20241119	191600	16270	16270	16270	16270	16270	0
141	20241119	191500	16270	16270	16270	16270	16270	0
142	20241119	191400	16270	16270	16270	16270	16270	0
143	20241119	191300	16270	16270	16270	16270	16270	0
144	20241119	191200	16270	16270	16270	16270	16270	0
145	20241119	191100	16270	16270	16270	16270	16270	0
146	20241119	191000	16270	16270	16270	16270	16270	0
147	20241119	190900	16270	16270	16270	16270	16270	0
148	20241119	190800	16270	16270	16270	16270	16270	0
149	20241119	190700	16270	16270	16270	16270	16270	0
150	20241119	190600	16270	16270	16270	16270	16270	0
151	20241119	190500	16270	16270	16270	16270	16270	0
152	20241119	190400	16270	16270	16270	16270	16270	1
153	20241119	190300	16270	16270	16270	16270	16270	0
154	20241119	190200	16270	16270	16270	16270	16270	0
155	20241119	190100	16270	16270	16270	16270	16270	0
156	20241119	190000	16270	16270	16270	16270	16270	0
157	20241119	185900	16270	16270	16270	16270	16270	0
158	20241119	185800	16270	16270	16270	16270	16270	0
159	20241119	185700	16270	16270	16270	16270	16270	0
160	20241119	185600	16270	16270	16270	16270	16270	0
161	20241119	185500	16270	16270	16270	16270	16270	0
162	20241119	185400	16270	16270	16270	16270	16270	0
163	20241119	185300	16270	16270	16270	16270	16270	0
164	20241119	185200	16270	16270	16270	16270	16270	0
165	20241119	185100	16270	16270	16270	16270	16270	0
166	20241119	185000	16270	16270	16270	16270	16270	0
167	20241119	184900	16270	16270	16270	16270	16270	0
168	20241119	184800	16270	16270	16270	16270	16270	0
169	20241119	184700	16270	16270	16270	16270	16270	0
170	20241119	184600	16270	16270	16270	16270	16270	0
171	20241119	184500	16270	16270	16270	16270	16270	0
172	20241119	184400	16270	16270	16270	16270	16270	0
173	20241119	184300	16270	16270	16270	16270	16270	0
174	20241119	184200	16270	16270	16270	16270	16270	0
175	20241119	184100	16270	16270	16270	16270	16270	0
176	20241119	184000	16270	16270	16270	16270	16270	0
177	20241119	183900	16270	16270	16270	16270	16270	0
178	20241119	183800	16270	16270	16270	16270	16270	0
179	20241119	183700	16270	16270	16270	16270	16270	0
180	20241119	183600	16270	16270	16270	16270	16270	0
181	20241119	183500	16270	16270	16270	16270	16270	0
182	20241119	183400	16270	16270	16270	16270	16270	1
183	20241119	183300	16270	16270	16270	16270	16270	0
184	20241119	183200	16270	16270	16270	16270	16270	0
185	20241119	183100	16270	16270	16270	16270	16270	0
186	20241119	183000	16270	16270	16270	16270	16270	0
187	20241119	182900	16270	16270	16270	16270	16270	0
188	20241119	182800	16270	16270	16270	16270	16270	0
189	20241119	182700	16270	16270	16270	16270	16270	0
190	20241119	182600	16270	16270	16270	16270	16270	0
191	20241119	182500	16270	16270	16270	16270	16270	0
192	20241119	182400	16270	16270	16270	16270	16270	0
193	20241119	182300	16270	16270	16270	16270	16270	0
194	20241119	182200	16270	16270	16270	16270	16270	0
195	20241119	182100	16270	16270	16270	16270	16270	0
196	20241119	182000	16270	16270	16270	16270	16270	0
197	20241119	181900	16270	16270	16270	16270	16270	0
198	20241119	181800	16270	16270	16270	16270	16270	0
199	20241119	181700	16270	16270	16270	16270	16270	0
200	20241119	181600	16270	16270	16270	16270	16270	0
201	20241119	181500	16270	16270	16270	16270	16270	0
202	20241119	181400	16270	16270	16270	16270	16270	0
203	20241119	181300	16270	16270	16270	16270	16270	0
204	20241119	181200	16270	16270	16270	16270	16270	0
205	20241119	181100	16270	16270	16270	16270	16270	0
206	20241119	181000	16270	16270	16270	16270	16270	0
207	20241119	180900	16270	16270	16270	16270	16270	0
208	20241119	180800	16270	16270	16270	16270	16270	0
209	20241119	180700	16270	16270	16270	16270	16270	0
210	20241119	180600	16270	16270	16270	16270	16270	0
211	20241119	180500	16270	16270	16270	16270	16270	0
212	20241119	180400	16270	16270	16270	16270	16270	1
213	20241119	180300	16270	16270	16270	16270	16270	0
214	20241119	180200	16270	16270	16270	16270	16270	0
215	20241119	180100	16270	16270	16270	16270	16270	0
216	20241119	180000	16270	16270	16270	16270	16270	0
217	20241119	175900	16270	16270	16270	16270	16270	0
218	20241119	175800	16270	16270	16270	16270	16270	0
219	20241119	175700	16270	16270	16270	16270	16270	0
220	20241119	175600	16270	16270	16270	16270	16270	0
221	20241119	175500	16270	16270	16270	16270	16270	0
222	20241119	175400	16270	16270	16270	16270	16270	0
223	20241119	175300	16270	16270	16270	16270	16270	0
224	20241119	175200	16270	16270	16270	16270	16270	0
225	20241119	175100	16270	16270	16270	16270	16270	0
226	20241119	175000	16270	16270	16270	16270	16270	0
227	20241119	174900	16270	16270	16270	16270	16270	0
228	20241119	174800	16270	16270	16270	16270	16270	0
229	20241119	174700	16270	16270	16270	16270	16270	0
230	20241119	174600	16270	16270	16270	16270	16270	0
231	20241119	174500	16270	16270	16270	16270	16270	0
232	20241119	174400	16270	16270	16270	16270	16270	0
233	20241119	174300	16270	16270	16270	16270	16270	0
234	20241119	174200	16270	16270	16270	16270	16270	0
235	20241119	174100	16270	16270	16270	16270	16270	0
236	20241119	174000	16270	16270	16270	16270	16270	0
237	20241119	173900	16270	16270	16270	16270	16270	0
238	20241119	173800	16270	16270	16270	16270	16270	0
239	20241119	173700	16270	16270	16270	16270	16270	0
240	20241119	173600	16270	16270	16270	16270	16270	0
241	20241119	173500	16270	16270	16270	16270	16270	0
242	20241119	173400	16270	16270	16270	16270	16270	1
243	20241119	173300	16270	16270	16270	16270	16270	0
244	20241119	173200	16270	16270	16270	16270	16270	0
245	20241119	173100	16270	16270	16270	16270	16270	0
246	20241119	173000	16270	16270	16270	16270	16270	0
247	20241119	172900	16270	16270	16270	16270	16270	0
248	20241119	172800	16270	16270	16270	16270	16270	0
249	20241119	172700	16270	16270	16270	16270	16270	0
250	20241119	172600	16270	16270	16270	16270	16270	0
251	20241119	172500	16270	16270	16270	16270	16270	0
252	20241119	172400	16270	16270	16270	16270	16270	0
253	20241119	172300	16270	16270	16270	16270	16270	0
254	20241119	172200	16270	16270	16270	16270	16270	0
255	20241119	172100	16270	16270	16270	16270	16270	0
256	20241119	172000	16270	16270	16270	16270	16270	0
257	20241119	171900	16270	16270	16270	16270	16270	0
258	20241119	171800	16270	16270	16270	16270	16270	0
259	20241119	171700	16270	16270	16270	16270	16270	0
260	20241119	171600	16270	16270	16270	16270	16270	0
261	20241119	171500	16270	16270	16270	16270	16270	0
262	20241119	171400	16270	16270	16270	16270	16270	0
263	20241119	171300	16270	16270	16270	16270	16270	0
264	20241119	171200	16270	16270	16270	16270	16270	0
265	20241119	171100	16270	16270	16270	16270	16270	0
266	20241119	171000	16270	16270	16270	16270	16270	0
267	20241119	170900	16270	16270	16270	16270	16270	0
268	20241119	170800	16270	16270	16270	16270	16270	0
269	20241119	170700	16270	16270	16270	16270	16270	0
270	20241119	170600	16270	16270	16270	16270	16270	0
271	20241119	170500	16270	16270	16270	16270	16270	0
272	20241119	170400	16270	16270	16270	16270	16270	1
273	20241119	170300	16270	16270	16270	16270	16270	0
274	20241119	170200	16270	16270	16270	16270	16270	0
275	20241119	170100	16270	16270	16270	16270	16270	0
276	20241119	170000	16270	16270	16270	16270	16270	0
277	20241119	165900	16270	16270	16270	16270	16270	0
278	20241119	165800	16270	16270	16270	16270	16270	0
279	20241119	165700	16270	16270	16270	16270	16270	0
280	20241119	165600	16270	16270	16270	16270	16270	0
281	20241119	165500	16270	16270	16270	16270	16270	0
282	20241119	165400	16270	16270	16270	16270	16270	0
283	20241119	165300	16270	16270	16270	16270	16270	0
284	20241119	165200	16270	16270	16270	16270	16270	0
285	20241119	165100	16270	16270	16270	16270	16270	0
286	20241119	165000	16270	16270	16270	16270	16270	0
287	20241119	164900	16270	16270	16270	16270	16270	0
288	20241119	164800	16270	16270	16270	16270	16270	0
289	20241119	164700	16270	16270	16270	16270	16270	0
290	20241119	164600	16270	16270	16270	16270	16270	0
291	20241119	164500	16270	16270	16270	16270	16270	0
292	20241119	164400	16270	16270	16270	16270	16270	0
293	20241119	164300	16270	16270	16270	16270	16270	0
294	20241119	164200	16270	16270	16270	16270	16270	0
295	20241119	164100	16270	16270	16270	16270	16270	0
296	20241119	164000	16270	16270	16270	16270	16270	0
297	20241119	163900	16270	16270	16270	16270	16270	0
298	20241119	163800	16270	16270	16270	16270	16270	0
299	20241119	163700	16270	16270	16270	16270	16270	0
300	20241119	163600	16270	16270	16270	16270	16270	0
301	20241119	163500	16270	16270	16270	16270	16270	0
302	20241119	163400	16270	16270	16270	16270	16270	1
303	20241119	163300	16270	16270	16270	16270	16270	0
304	20241119	163200	16270	16270	16270	16270	16270	0
305	20241119	163100	16270	16270	16270	16270	16270	0
306	20241119	163000	16270	16270	16270	16270	16270	0
307	20241119	162900	16270	16270	16270	16270	16270	0
308	20241119	162800	16270	16270	16270	16270	16270	0
309	20241119	162700	16270	16270	16270	16270	16270	0
310	20241119	162600	16270	16270	16270	16270	16270	0
311	20241119	162500	16270	16270	16270	16270	16270	0
312	20241119	162400	16270	16270	16270	16270	16270	0
313	20241119	162300	16270	16270	16270	16270	16270	0
314	20241119	162200	16270	16270	16270	16270	16270	0
315	20241119	162100	16270	16270	16270	16270	16270	0
316	20241119	162000	16270	16270	16270	16270	16270	0
317	20241119	161900	16270	16270	16270	16270	16270	0
318	20241119	161800	16270	16270	16270	16270	16270	0
319	20241119	161700	16270	16270	16270	16270	16270	0
320	20241119	161600	16270	16270	16270	16270	16270	0
321	20241119	161500	16270	16270	16270	16270	16270	0
322	20241119	161400	16270	16270	16270	16270	16270	0
323	20241119	161300	16270	16270	16270	16270	16270	0
324	20241119	161200	16270	16270	16270	16270	16270	0
325	20241119	161100	16270	16270	16270	16270	16270	0
326	20241119	161000	16270	16270	16270	16270	16270	0
327	20241119	160900	16270	16270	16270	16270	16270	0
328	20241119	160800	16270	16270	16270	16270	16270	0
329	20241119	160700	16270	16270	16270	16270	16270	0
330	20241119	160600	16270	16270	16270	16270	16270	0
331	20241119	160500	16270	16270	16270	16270	16270	0
332	20241119	160400	16270	16270	16270	16270	16270	1
333	20241119	160300	16270	16270	16270	16270	16270	0
334	20241119	160200	16270	16270	16270	16270	16270	0
335	20241119	160100	16270	16270	16270	16270	16270	0
336	20241119	160000	16270	16270	16270	16270	16270	0
337	20241119	155900	16270	16270	16270	16270	16270	0
338	20241119	155800	16270	16270	16270	16270	16270	0
339	20241119	155700	16270	16270	16270	16270	16270	0
340	20241119	155600	16270	16270	16270	16270	16270	0
341	20241119	155500	16270	16270	16270	16270	16270	0
342	20241119	155400	16270	16270	16270	16270	16270	0
343	20241119	155300	16270	16270	16270	16270	16270	0
344	20241119	155200	16270	16270	16270	16270	16270	0
345	20241119	155100	16270	16270	16270	16270	16270	0
346	20241119	155000	16270	16270	16270	16270	16270	0
347	20241119	154900	16270	16270	16270	16270	16270	0
348	20241119	154800	16270	16270	16270	16270	16270	0
349	20241119	154700	16270	16270	16270	16270	16270	0
350	20241119	154600	16270	16270	16270	16270	16270	0
351	20241119	154500	16270	16270	16270	16270	16270	0
352	20241119	154400	16270	16270	16270	16270	16270	0
353	20241119	154300	16270	16270	16270	16270	16270	0
354	20241119	154200	16270	16270	16270	16270	16270	0
355	20241119	154100	16270	16270	16270	16270	16270	0
356	20241119	154000	16270	16270	16270	16270	16270	0
357	20241119	153900	16270	16270	16270	16270	16270	0
358	20241119	153800	16270	16270	16270	16270	16270	0
359	20241119	153700	16270	16270	16270	16270	16270	0
360	20241119	153600	16270	16270	16270	16270	16270	0
361	20241119	153500	16270	16270	16270	16270	16270	0
362	20241119	153400	16270	16270	16270	16270	16270	1
363	20241119	153300	16270	16270	16270	16270	16270	0
364	20241119	153200	16270	16270	16270	16270	16270	0
365	20241119	153100	16270	16270	16270	16270	16270	0
366	20241119	153000	16270	16270	16270	16270	16270	1
367	20241119	152900	0	16740	16740	16740	16740	0
368	20241119	152800	0	16740	16740	16740	16740	0
369	20241119	152700	0	16740	16740	16740	16740	0
370	20241119	152600	0	16740	16740	16740	16740	0
371	20241119	152500	0	16740	16740	16740	16740	0
372	20241119	152400	0	16740	16740	16740	16740	0
373	20241119	152300	0	16740	16740	16740	16740	0
374	20241119	152200	0	16740	16740	16740	16740	0
375	20241119	152100	0	16740	16740	16740	16740	0
376	20241119	152000	0	16740	16740	16740	16740	0
377	20241119	151900	0	16740	16740	16740	16740	0
378	20241119	151800	0	16740	16740	16740	16740	0
379	20241119	151700	0	16740	16740	16740	16740	0
380	20241119	151600	0	16740	16740	16740	16740	0
381	20241119	151500	0	16740	16740	16740	16740	0
382	20241119	151400	0	16740	16740	16740	16740	0
383	20241119	151300	0	16740	16740	16740	16740	0
384	20241119	151200	0	16740	16740	16740	16740	0
385	20241119	151100	0	16740	16740	16740	16740	0
386	20241119	151000	0	16740	16740	16740	16740	0
387	20241119	150900	0	16740	16740	16740	16740	0
388	20241119	150800	0	16740	16740	16740	16740	0
389	20241119	150700	0	16740	16740	16740	16740	0
390	20241119	150600	0	16740	16740	16740	16740	0
391	20241119	150500	0	16740	16740	16740	16740	0
392	20241119	150400	0	16740	16740	16740	16740	0
393	20241119	150300	0	16740	16740	16740	16740	0
394	20241119	150200	0	16740	16740	16740	16740	0
395	20241119	150100	0	16740	16740	16740	16740	0
396	20241119	150000	0	16740	16740	16740	16740	0
397	20241119	145900	0	16740	16740	16740	16740	0
398	20241119	145800	0	16740	16740	16740	16740	0
399	20241119	145700	0	16740	16740	16740	16740	0
400	20241119	145600	0	16740	16740	16740	16740	0
401	20241119	145500	0	16740	16740	16740	16740	0
402	20241119	145400	0	16740	16740	16740	16740	0
403	20241119	145300	0	16740	16740	16740	16740	0
404	20241119	145200	0	16740	16740	16740	16740	0
405	20241119	145100	0	16740	16740	16740	16740	0
406	20241119	145000	0	16740	16740	16740	16740	0
407	20241119	144900	0	16740	16740	16740	16740	0
408	20241119	144800	0	16740	16740	16740	16740	0
409	20241119	144700	0	16740	16740	16740	16740	0
410	20241119	144600	0	16740	16740	16740	16740	0
411	20241119	144500	0	16740	16740	16740	16740	0
412	20241119	144400	0	16740	16740	16740	16740	0
413	20241119	144300	0	16740	16740	16740	16740	0
414	20241119	144200	0	16740	16740	16740	16740	0
415	20241119	144100	0	16740	16740	16740	16740	0
416	20241119	144000	0	16740	16740	16740	16740	0
417	20241119	143900	0	16740	16740	16740	16740	0
418	20241119	143800	0	16740	16740	16740	16740	0
419	20241119	143700	0	16740	16740	16740	16740	0
420	20241119	143600	0	16740	16740	16740	16740	0
421	20241119	143500	0	16740	16740	16740	16740	0
422	20241119	143400	0	16740	16740	16740	16740	0
423	20241119	143300	0	16740	16740	16740	16740	0
424	20241119	143200	0	16740	16740	16740	16740	0
425	20241119	143100	0	16740	16740	16740	16740	0
426	20241119	143000	0	16740	16740	16740	16740	0
427	20241119	142900	0	16740	16740	16740	16740	0
428	20241119	142800	0	16740	16740	16740	16740	0
429	20241119	142700	0	16740	16740	16740	16740	0
430	20241119	142600	0	16740	16740	16740	16740	0
431	20241119	142500	0	16740	16740	16740	16740	0
432	20241119	142400	0	16740	16740	16740	16740	0
433	20241119	142300	0	16740	16740	16740	16740	0
434	20241119	142200	0	16740	16740	16740	16740	0
435	20241119	142100	0	16740	16740	16740	16740	0
436	20241119	142000	0	16740	16740	16740	16740	0
437	20241119	141900	0	16740	16740	16740	16740	0
438	20241119	141800	0	16740	16740	16740	16740	0
439	20241119	141700	0	16740	16740	16740	16740	0
440	20241119	141600	0	16740	16740	16740	16740	0
441	20241119	141500	0	16740	16740	16740	16740	0
442	20241119	141400	0	16740	16740	16740	16740	0
443	20241119	141300	0	16740	16740	16740	16740	0
444	20241119	141200	0	16740	16740	16740	16740	0
445	20241119	141100	0	16740	16740	16740	16740	0
446	20241119	141000	0	16740	16740	16740	16740	0
447	20241119	140900	0	16740	16740	16740	16740	0
448	20241119	140800	0	16740	16740	16740	16740	0
449	20241119	140700	0	16740	16740	16740	16740	0
450	20241119	140600	0	16740	16740	16740	16740	0
451	20241119	140500	0	16740	16740	16740	16740	0
452	20241119	140400	0	16740	16740	16740	16740	0
453	20241119	140300	0	16740	16740	16740	16740	0
454	20241119	140200	0	16740	16740	16740	16740	0
455	20241119	140100	0	16740	16740	16740	16740	0
456	20241119	140000	0	16740	16740	16740	16740	0
457	20241119	135900	0	16740	16740	16740	16740	0
458	20241119	135800	0	16740	16740	16740	16740	0
459	20241119	135700	0	16740	16740	16740	16740	0
460	20241119	135600	0	16740	16740	16740	16740	0
461	20241119	135500	0	16740	16740	16740	16740	0
462	20241119	135400	0	16740	16740	16740	16740	0
463	20241119	135300	0	16740	16740	16740	16740	0
464	20241119	135200	0	16740	16740	16740	16740	0
465	20241119	135100	0	16740	16740	16740	16740	0
466	20241119	135000	0	16740	16740	16740	16740	0
467	20241119	134900	0	16740	16740	16740	16740	0
468	20241119	134800	0	16740	16740	16740	16740	0
469	20241119	134700	0	16740	16740	16740	16740	0
470	20241119	134600	0	16740	16740	16740	16740	0
471	20241119	134500	0	16740	16740	16740	16740	0
472	20241119	134400	0	16740	16740	16740	16740	0
473	20241119	134300	0	16740	16740	16740	16740	0
474	20241119	134200	0	16740	16740	16740	16740	0
475	20241119	134100	0	16740	16740	16740	16740	0
476	20241119	134000	0	16740	16740	16740	16740	0
477	20241119	133900	0	16740	16740	16740	16740	0
478	20241119	133800	0	16740	16740	16740	16740	0
479	20241119	133700	0	16740	16740	16740	16740	0
480	20241119	133600	0	16740	16740	16740	16740	0
481	20241119	133500	0	16740	16740	16740	16740	0
482	20241119	133400	0	16740	16740	16740	16740	0
483	20241119	133300	0	16740	16740	16740	16740	0
484	20241119	133200	0	16740	16740	16740	16740	0
485	20241119	133100	0	16740	16740	16740	16740	0
486	20241119	133000	0	16740	16740	16740	16740	0
487	20241119	132900	0	16740	16740	16740	16740	0
488	20241119	132800	0	16740	16740	16740	16740	0
489	20241119	132700	0	16740	16740	16740	16740	0
490	20241119	132600	0	16740	16740	16740	16740	0
491	20241119	132500	0	16740	16740	16740	16740	0
492	20241119	132400	0	16740	16740	16740	16740	0
493	20241119	132300	0	16740	16740	16740	16740	0
494	20241119	132200	0	16740	16740	16740	16740	0
495	20241119	132100	0	16740	16740	16740	16740	0
496	20241119	132000	0	16740	16740	16740	16740	0
497	20241119	131900	0	16740	16740	16740	16740	0
498	20241119	131800	0	16740	16740	16740	16740	0
499	20241119	131700	0	16740	16740	16740	16740	0
500	20241119	131600	0	16740	16740	16740	16740	0
501	20241119	131500	0	16740	16740	16740	16740	0
502	20241119	131400	0	16740	16740	16740	16740	0
503	20241119	131300	0	16740	16740	16740	16740	0
504	20241119	131200	0	16740	16740	16740	16740	0
505	20241119	131100	0	16740	16740	16740	16740	0
506	20241119	131000	0	16740	16740	16740	16740	0
507	20241119	130900	0	16740	16740	16740	16740	0
508	20241119	130800	0	16740	16740	16740	16740	0
509	20241119	130700	0	16740	16740	16740	16740	0
510	20241119	130600	0	16740	16740	16740	16740	0
511	20241119	130500	0	16740	16740	16740	16740	0
512	20241119	130400	0	16740	16740	16740	16740	0
513	20241119	130300	0	16740	16740	16740	16740	0
514	20241119	130200	0	16740	16740	16740	16740	0
515	20241119	130100	0	16740	16740	16740	16740	0
516	20241119	130000	0	16740	16740	16740	16740	0
517	20241119	125900	0	16740	16740	16740	16740	0
518	20241119	125800	0	16740	16740	16740	16740	0
519	20241119	125700	0	16740	16740	16740	16740	0
520	20241119	125600	0	16740	16740	16740	16740	0
521	20241119	125500	0	16740	16740	16740	16740	0
522	20241119	125400	0	16740	16740	16740	16740	0
523	20241119	125300	0	16740	16740	16740	16740	0
524	20241119	125200	0	16740	16740	16740	16740	0
525	20241119	125100	0	16740	16740	16740	16740	0
526	20241119	125000	0	16740	16740	16740	16740	0
527	20241119	124900	0	16740	16740	16740	16740	0
528	20241119	124800	0	16740	16740	16740	16740	0
529	20241119	124700	0	16740	16740	16740	16740	0
530	20241119	124600	0	16740	16740	16740	16740	0
531	20241119	124500	0	16740	16740	16740	16740	0
532	20241119	124400	0	16740	16740	16740	16740	0
533	20241119	124300	0	16740	16740	16740	16740	0
534	20241119	124200	0	16740	16740	16740	16740	0
535	20241119	124100	0	16740	16740	16740	16740	0
536	20241119	124000	0	16740	16740	16740	16740	0
537	20241119	123900	0	16740	16740	16740	16740	0
538	20241119	123800	0	16740	16740	16740	16740	0
539	20241119	123700	0	16740	16740	16740	16740	0
540	20241119	123600	0	16740	16740	16740	16740	0
541	20241119	123500	0	16740	16740	16740	16740	0
542	20241119	123400	0	16740	16740	16740	16740	0
543	20241119	123300	0	16740	16740	16740	16740	0
544	20241119	123200	0	16740	16740	16740	16740	0
545	20241119	123100	0	16740	16740	16740	16740	0
546	20241119	123000	0	16740	16740	16740	16740	0
547	20241119	122900	0	16740	16740	16740	16740	0
548	20241119	122800	0	16740	16740	16740	16740	0
549	20241119	122700	0	16740	16740	16740	16740	0
550	20241119	122600	0	16740	16740	16740	16740	0
551	20241119	122500	0	16740	16740	16740	16740	0
552	20241119	122400	0	16740	16740	16740	16740	0
553	20241119	122300	0	16740	16740	16740	16740	0
554	20241119	122200	0	16740	16740	16740	16740	0
555	20241119	122100	0	16740	16740	16740	16740	0
556	20241119	122000	0	16740	16740	16740	16740	0
557	20241119	121900	0	16740	16740	16740	16740	0
558	20241119	121800	0	16740	16740	16740	16740	0
559	20241119	121700	0	16740	16740	16740	16740	0
560	20241119	121600	0	16740	16740	16740	16740	0
561	20241119	121500	0	16740	16740	16740	16740	0
562	20241119	121400	0	16740	16740	16740	16740	0
563	20241119	121300	0	16740	16740	16740	16740	0
564	20241119	121200	0	16740	16740	16740	16740	0
565	20241119	121100	0	16740	16740	16740	16740	0
566	20241119	121000	0	16740	16740	16740	16740	0
567	20241119	120900	0	16740	16740	16740	16740	0
568	20241119	120800	0	16740	16740	16740	16740	0
569	20241119	120700	0	16740	16740	16740	16740	0
570	20241119	120600	0	16740	16740	16740	16740	0
571	20241119	120500	0	16740	16740	16740	16740	0
572	20241119	120400	0	16740	16740	16740	16740	0
573	20241119	120300	0	16740	16740	16740	16740	0
574	20241119	120200	0	16740	16740	16740	16740	0
575	20241119	120100	0	16740	16740	16740	16740	0
576	20241119	120000	0	16740	16740	16740	16740	0
577	20241119	115900	0	16740	16740	16740	16740	0
578	20241119	115800	0	16740	16740	16740	16740	0
579	20241119	115700	0	16740	16740	16740	16740	0
580	20241119	115600	0	16740	16740	16740	16740	0
581	20241119	115500	0	16740	16740	16740	16740	0
582	20241119	115400	0	16740	16740	16740	16740	0
583	20241119	115300	0	16740	16740	16740	16740	0
584	20241119	115200	0	16740	16740	16740	16740	0
585	20241119	115100	0	16740	16740	16740	16740	0
586	20241119	115000	0	16740	16740	16740	16740	0
587	20241119	114900	0	16740	16740	16740	16740	0
588	20241119	114800	0	16740	16740	16740	16740	0
589	20241119	114700	0	16740	16740	16740	16740	0
590	20241119	114600	0	16740	16740	16740	16740	0
591	20241119	114500	0	16740	16740	16740	16740	0
592	20241119	114400	0	16740	16740	16740	16740	0
593	20241119	114300	0	16740	16740	16740	16740	0
594	20241119	114200	0	16740	16740	16740	16740	0
595	20241119	114100	0	16740	16740	16740	16740	0
596	20241119	114000	0	16740	16740	16740	16740	0
597	20241119	113900	0	16740	16740	16740	16740	0
598	20241119	113800	0	16740	16740	16740	16740	0
599	20241119	113700	0	16740	16740	16740	16740	0
600	20241119	113600	0	16740	16740	16740	16740	0
601	20241119	113500	0	16740	16740	16740	16740	0
602	20241119	113400	0	16740	16740	16740	16740	0
603	20241119	113300	0	16740	16740	16740	16740	0
604	20241119	113200	0	16740	16740	16740	16740	0
605	20241119	113100	0	16740	16740	16740	16740	0
606	20241119	113000	0	16740	16740	16740	16740	0
607	20241119	112900	0	16740	16740	16740	16740	0
608	20241119	112800	0	16740	16740	16740	16740	0
609	20241119	112700	0	16740	16740	16740	16740	0
610	20241119	112600	0	16740	16740	16740	16740	0
611	20241119	112500	0	16740	16740	16740	16740	0
612	20241119	112400	0	16740	16740	16740	16740	0
613	20241119	112300	0	16740	16740	16740	16740	0
614	20241119	112200	0	16740	16740	16740	16740	0
615	20241119	112100	0	16740	16740	16740	16740	0
616	20241119	112000	0	16740	16740	16740	16740	0
617	20241119	111900	0	16740	16740	16740	16740	0
618	20241119	111800	0	16740	16740	16740	16740	0
619	20241119	111700	0	16740	16740	16740	16740	0
620	20241119	111600	0	16740	16740	16740	16740	0
621	20241119	111500	0	16740	16740	16740	16740	0
622	20241119	111400	0	16740	16740	16740	16740	0
623	20241119	111300	0	16740	16740	16740	16740	0
624	20241119	111200	0	16740	16740	16740	16740	0
625	20241119	111100	0	16740	16740	16740	16740	0
626	20241119	111000	0	16740	16740	16740	16740	0
627	20241119	110900	0	16740	16740	16740	16740	0
628	20241119	110800	0	16740	16740	16740	16740	0
629	20241119	110700	0	16740	16740	16740	16740	0
630	20241119	110600	0	16740	16740	16740	16740	0
631	20241119	110500	0	16740	16740	16740	16740	0
632	20241119	110400	0	16740	16740	16740	16740	0
633	20241119	110300	0	16740	16740	16740	16740	0
634	20241119	110200	0	16740	16740	16740	16740	0
635	20241119	110100	0	16740	16740	16740	16740	0
636	20241119	110000	0	16740	16740	16740	16740	0
637	20241119	105900	0	16740	16740	16740	16740	0
638	20241119	105800	0	16740	16740	16740	16740	0
639	20241119	105700	0	16740	16740	16740	16740	0
640	20241119	105600	0	16740	16740	16740	16740	0
641	20241119	105500	0	16740	16740	16740	16740	0
642	20241119	105400	0	16740	16740	16740	16740	0
643	20241119	105300	0	16740	16740	16740	16740	0
644	20241119	105200	0	16740	16740	16740	16740	0
645	20241119	105100	0	16740	16740	16740	16740	0
646	20241119	105000	0	16740	16740	16740	16740	0
647	20241119	104900	0	16740	16740	16740	16740	0
648	20241119	104800	0	16740	16740	16740	16740	0
649	20241119	104700	0	16740	16740	16740	16740	0
650	20241119	104600	0	16740	16740	16740	16740	0
651	20241119	104500	0	16740	16740	16740	16740	0
652	20241119	104400	0	16740	16740	16740	16740	0
653	20241119	104300	0	16740	16740	16740	16740	0
654	20241119	104200	0	16740	16740	16740	16740	0
655	20241119	104100	0	16740	16740	16740	16740	0
656	20241119	104000	0	16740	16740	16740	16740	0
657	20241119	103900	0	16740	16740	16740	16740	0
658	20241119	103800	0	16740	16740	16740	16740	0
659	20241119	103700	0	16740	16740	16740	16740	0
660	20241119	103600	0	16740	16740	16740	16740	0
661	20241119	103500	0	16740	16740	16740	16740	0
662	20241119	103400	0	16740	16740	16740	16740	0
663	20241119	103300	0	16740	16740	16740	16740	0
664	20241119	103200	0	16740	16740	16740	16740	0
665	20241119	103100	0	16740	16740	16740	16740	0
666	20241119	103000	0	16740	16740	16740	16740	0
667	20241119	102900	0	16740	16740	16740	16740	0
668	20241119	102800	0	16740	16740	16740	16740	0
669	20241119	102700	0	16740	16740	16740	16740	0
670	20241119	102600	0	16740	16740	16740	16740	0
671	20241119	102500	0	16740	16740	16740	16740	0
672	20241119	102400	0	16740	16740	16740	16740	0
673	20241119	102300	0	16740	16740	16740	16740	0
674	20241119	102200	0	16740	16740	16740	16740	0
675	20241119	102100	0	16740	16740	16740	16740	0
676	20241119	102000	0	16740	16740	16740	16740	0
677	20241119	101900	0	16740	16740	16740	16740	0
678	20241119	101800	0	16740	16740	16740	16740	0
679	20241119	101700	0	16740	16740	16740	16740	0
680	20241119	101600	0	16740	16740	16740	16740	0
681	20241119	101500	0	16740	16740	16740	16740	0
682	20241119	101400	0	16740	16740	16740	16740	0
683	20241119	101300	0	16740	16740	16740	16740	0
684	20241119	101200	0	16740	16740	16740	16740	0
685	20241119	101100	0	16740	16740	16740	16740	0
686	20241119	101000	0	16740	16740	16740	16740	0
687	20241119	100900	0	16740	16740	16740	16740	0
688	20241119	100800	0	16740	16740	16740	16740	0
689	20241119	100700	0	16740	16740	16740	16740	0
690	20241119	100600	0	16740	16740	16740	16740	0
691	20241119	100500	0	16740	16740	16740	16740	0
692	20241119	100400	0	16740	16740	16740	16740	0
693	20241119	100300	0	16740	16740	16740	16740	0
694	20241119	100200	0	16740	16740	16740	16740	0
695	20241119	100100	0	16740	16740	16740	16740	0
696	20241119	100000	0	16740	16740	16740	16740	0
697	20241119	095900	0	16740	16740	16740	16740	0
698	20241119	095800	0	16740	16740	16740	16740	0
699	20241119	095700	0	16740	16740	16740	16740	0
700	20241119	095600	0	16740	16740	16740	16740	0
701	20241119	095500	0	16740	16740	16740	16740	0
702	20241119	095400	0	16740	16740	16740	16740	0
703	20241119	095300	0	16740	16740	16740	16740	0
704	20241119	095200	0	16740	16740	16740	16740	0
705	20241119	095100	0	16740	16740	16740	16740	0
706	20241119	095000	0	16740	16740	16740	16740	0
707	20241119	094900	0	16740	16740	16740	16740	0
708	20241119	094800	0	16740	16740	16740	16740	0
709	20241119	094700	0	16740	16740	16740	16740	0
710	20241119	094600	0	16740	16740	16740	16740	0
711	20241119	094500	0	16740	16740	16740	16740	0
712	20241119	094400	0	16740	16740	16740	16740	0
713	20241119	094300	0	16740	16740	16740	16740	0
714	20241119	094200	0	16740	16740	16740	16740	0
715	20241119	094100	0	16740	16740	16740	16740	0
716	20241119	094000	0	16740	16740	16740	16740	0
717	20241119	093900	0	16740	16740	16740	16740	0
718	20241119	093800	0	16740	16740	16740	16740	0
719	20241119	093700	0	16740	16740	16740	16740	0
720	20241119	093600	0	16740	16740	16740	16740	0
721	20241119	093500	0	16740	16740	16740	16740	0
722	20241119	093400	0	16740	16740	16740	16740	0
723	20241119	093300	0	16740	16740	16740	16740	0
724	20241119	093200	0	16740	16740	16740	16740	0
725	20241119	093100	0	16740	16740	16740	16740	0
726	20241119	093000	0	16740	16740	16740	16740	0
727	20241119	092900	0	16740	16740	16740	16740	0
728	20241119	092800	0	16740	16740	16740	16740	0
729	20241119	092700	0	16740	16740	16740	16740	0
730	20241119	092600	0	16740	16740	16740	16740	0
731	20241119	092500	0	16740	16740	16740	16740	0
732	20241119	092400	0	16740	16740	16740	16740	0
733	20241119	092300	0	16740	16740	16740	16740	0
734	20241119	092200	0	16740	16740	16740	16740	0
735	20241119	092100	0	16740	16740	16740	16740	0
736	20241119	092000	0	16740	16740	16740	16740	0
737	20241119	091900	0	16740	16740	16740	16740	0
738	20241119	091800	0	16740	16740	16740	16740	0
739	20241119	091700	0	16740	16740	16740	16740	0
740	20241119	091600	0	16740	16740	16740	16740	0
741	20241119	091500	0	16740	16740	16740	16740	0
742	20241119	091400	0	16740	16740	16740	16740	0
743	20241119	091300	0	16740	16740	16740	16740	0
744	20241119	091200	0	16740	16740	16740	16740	0
745	20241119	091100	0	16740	16740	16740	16740	0
746	20241119	091000	0	16740	16740	16740	16740	0
747	20241119	090900	0	16740	16740	16740	16740	0
748	20241119	090800	0	16740	16740	16740	16740	0
749	20241119	090700	0	16740	16740	16740	16740	0
750	20241119	090600	0	16740	16740	16740	16740	0
751	20241119	090500	0	16740	16740	16740	16740	0
752	20241119	090400	0	16740	16740	16740	16740	0
753	20241119	090300	0	16740	16740	16740	16740	0
754	20241119	090200	0	16740	16740	16740	16740	0
755	20241119	090100	0	16740	16740	16740	16740	0
756	20241119	090000	0	16740	16740	16740	16740	0