KissMeData/217910/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	203700	1799955	455	455	455	455	1
3	20241118	203600	1799955	455	455	455	455	0
4	20241118	203500	1799955	455	455	455	455	0
5	20241118	203400	1799955	455	455	455	455	0
6	20241118	203300	1799955	455	455	455	455	0
7	20241118	203200	1799955	455	455	455	455	0
8	20241118	203100	1799955	455	455	455	455	0
9	20241118	203000	1799955	455	455	455	455	0
10	20241118	202900	1799955	455	455	455	455	0
11	20241118	202800	1799955	455	455	455	455	0
12	20241118	202700	1799955	455	455	455	455	0
13	20241118	202600	1799955	455	455	455	455	0
14	20241118	202500	1799955	455	455	455	455	0
15	20241118	202400	1799955	455	455	455	455	0
16	20241118	202300	1799955	455	455	455	455	0
17	20241118	202200	1799955	455	455	455	455	0
18	20241118	202100	1799955	455	455	455	455	0
19	20241118	202000	1799955	455	455	455	455	0
20	20241118	201900	1799955	455	455	455	455	0
21	20241118	201800	1799955	455	455	455	455	0
22	20241118	201700	1799955	455	455	455	455	0
23	20241118	201600	1799955	455	455	455	455	0
24	20241118	201500	1799955	455	455	455	455	0
25	20241118	201400	1799955	455	455	455	455	0
26	20241118	201300	1799955	455	455	455	455	0
27	20241118	201200	1799955	455	455	455	455	0
28	20241118	201100	1799955	455	455	455	455	0
29	20241118	201000	1799955	455	455	455	455	0
30	20241118	200900	1799955	455	455	455	455	0
31	20241118	200800	1799955	455	455	455	455	0
32	20241118	200700	1799955	455	455	455	455	1
33	20241118	200600	1799955	455	455	455	455	0
34	20241118	200500	1799955	455	455	455	455	0
35	20241118	200400	1799955	455	455	455	455	0
36	20241118	200300	1799955	455	455	455	455	0
37	20241118	200200	1799955	455	455	455	455	0
38	20241118	200100	1799955	455	455	455	455	0
39	20241118	200000	1799955	455	455	455	455	0
40	20241118	195900	1799955	455	455	455	455	0
41	20241118	195800	1799955	455	455	455	455	0
42	20241118	195700	1799955	455	455	455	455	0
43	20241118	195600	1799955	455	455	455	455	0
44	20241118	195500	1799955	455	455	455	455	0
45	20241118	195400	1799955	455	455	455	455	0
46	20241118	195300	1799955	455	455	455	455	0
47	20241118	195200	1799955	455	455	455	455	0
48	20241118	195100	1799955	455	455	455	455	0
49	20241118	195000	1799955	455	455	455	455	0
50	20241118	194900	1799955	455	455	455	455	0
51	20241118	194800	1799955	455	455	455	455	0
52	20241118	194700	1799955	455	455	455	455	0
53	20241118	194600	1799955	455	455	455	455	0
54	20241118	194500	1799955	455	455	455	455	0
55	20241118	194400	1799955	455	455	455	455	0
56	20241118	194300	1799955	455	455	455	455	0
57	20241118	194200	1799955	455	455	455	455	0
58	20241118	194100	1799955	455	455	455	455	0
59	20241118	194000	1799955	455	455	455	455	0
60	20241118	193900	1799955	455	455	455	455	0
61	20241118	193800	1799955	455	455	455	455	0
62	20241118	193700	1799955	455	455	455	455	1
63	20241118	193600	1799955	455	455	455	455	0
64	20241118	193500	1799955	455	455	455	455	0
65	20241118	193400	1799955	455	455	455	455	0
66	20241118	193300	1799955	455	455	455	455	0
67	20241118	193200	1799955	455	455	455	455	0
68	20241118	193100	1799955	455	455	455	455	0
69	20241118	193000	1799955	455	455	455	455	0
70	20241118	192900	1799955	455	455	455	455	0
71	20241118	192800	1799955	455	455	455	455	0
72	20241118	192700	1799955	455	455	455	455	0
73	20241118	192600	1799955	455	455	455	455	0
74	20241118	192500	1799955	455	455	455	455	0
75	20241118	192400	1799955	455	455	455	455	0
76	20241118	192300	1799955	455	455	455	455	0
77	20241118	192200	1799955	455	455	455	455	0
78	20241118	192100	1799955	455	455	455	455	0
79	20241118	192000	1799955	455	455	455	455	0
80	20241118	191900	1799955	455	455	455	455	0
81	20241118	191800	1799955	455	455	455	455	0
82	20241118	191700	1799955	455	455	455	455	0
83	20241118	191600	1799955	455	455	455	455	0
84	20241118	191500	1799955	455	455	455	455	0
85	20241118	191400	1799955	455	455	455	455	0
86	20241118	191300	1799955	455	455	455	455	0
87	20241118	191200	1799955	455	455	455	455	0
88	20241118	191100	1799955	455	455	455	455	0
89	20241118	191000	1799955	455	455	455	455	0
90	20241118	190900	1799955	455	455	455	455	0
91	20241118	190800	1799955	455	455	455	455	0
92	20241118	190700	1799955	455	455	455	455	1
93	20241118	190600	1799955	455	455	455	455	0
94	20241118	190500	1799955	455	455	455	455	0
95	20241118	190400	1799955	455	455	455	455	0
96	20241118	190300	1799955	455	455	455	455	0
97	20241118	190200	1799955	455	455	455	455	0
98	20241118	190100	1799955	455	455	455	455	0
99	20241118	190000	1799955	455	455	455	455	0
100	20241118	185900	1799955	455	455	455	455	0
101	20241118	185800	1799955	455	455	455	455	0
102	20241118	185700	1799955	455	455	455	455	0
103	20241118	185600	1799955	455	455	455	455	0
104	20241118	185500	1799955	455	455	455	455	0
105	20241118	185400	1799955	455	455	455	455	0
106	20241118	185300	1799955	455	455	455	455	0
107	20241118	185200	1799955	455	455	455	455	0
108	20241118	185100	1799955	455	455	455	455	0
109	20241118	185000	1799955	455	455	455	455	0
110	20241118	184900	1799955	455	455	455	455	0
111	20241118	184800	1799955	455	455	455	455	0
112	20241118	184700	1799955	455	455	455	455	0
113	20241118	184600	1799955	455	455	455	455	0
114	20241118	184500	1799955	455	455	455	455	0
115	20241118	184400	1799955	455	455	455	455	0
116	20241118	184300	1799955	455	455	455	455	0
117	20241118	184200	1799955	455	455	455	455	0
118	20241118	184100	1799955	455	455	455	455	0
119	20241118	184000	1799955	455	455	455	455	0
120	20241118	183900	1799955	455	455	455	455	0
121	20241118	183800	1799955	455	455	455	455	0
122	20241118	183700	1799955	455	455	455	455	1
123	20241118	183600	1799955	455	455	455	455	0
124	20241118	183500	1799955	455	455	455	455	0
125	20241118	183400	1799955	455	455	455	455	0
126	20241118	183300	1799955	455	455	455	455	0
127	20241118	183200	1799955	455	455	455	455	0
128	20241118	183100	1799955	455	455	455	455	0
129	20241118	183000	1799955	455	455	455	455	0
130	20241118	182900	1799955	455	455	455	455	0
131	20241118	182800	1799955	455	455	455	455	0
132	20241118	182700	1799955	455	455	455	455	0
133	20241118	182600	1799955	455	455	455	455	0
134	20241118	182500	1799955	455	455	455	455	0
135	20241118	182400	1799955	455	455	455	455	0
136	20241118	182300	1799955	455	455	455	455	0
137	20241118	182200	1799955	455	455	455	455	0
138	20241118	182100	1799955	455	455	455	455	0
139	20241118	182000	1799955	455	455	455	455	0
140	20241118	181900	1799955	455	455	455	455	0
141	20241118	181800	1799955	455	455	455	455	0
142	20241118	181700	1799955	455	455	455	455	0
143	20241118	181600	1799955	455	455	455	455	0
144	20241118	181500	1799955	455	455	455	455	0
145	20241118	181400	1799955	455	455	455	455	0
146	20241118	181300	1799955	455	455	455	455	0
147	20241118	181200	1799955	455	455	455	455	0
148	20241118	181100	1799955	455	455	455	455	0
149	20241118	181000	1799955	455	455	455	455	0
150	20241118	180900	1799955	455	455	455	455	0
151	20241118	180800	1799955	455	455	455	455	0
152	20241118	180700	1799955	455	455	455	455	1
153	20241118	180600	1799955	455	455	455	455	0
154	20241118	180500	1799955	455	455	455	455	0
155	20241118	180400	1799955	455	455	455	455	0
156	20241118	180300	1799955	455	455	455	455	0
157	20241118	180200	1799955	455	455	455	455	0
158	20241118	180100	1799955	455	455	455	455	0
159	20241118	180000	1799955	455	455	455	455	0
160	20241118	175900	1799955	455	455	455	455	0
161	20241118	175800	1799955	455	455	455	455	0
162	20241118	175700	1799955	455	455	455	455	0
163	20241118	175600	1799955	455	455	455	455	0
164	20241118	175500	1799955	455	455	455	455	0
165	20241118	175400	1799955	455	455	455	455	0
166	20241118	175300	1799955	455	455	455	455	0
167	20241118	175200	1799955	455	455	455	455	0
168	20241118	175100	1799955	455	455	455	455	0
169	20241118	175000	1799955	455	455	455	455	0
170	20241118	174900	1799955	455	455	455	455	0
171	20241118	174800	1799955	455	455	455	455	0
172	20241118	174700	1799955	455	455	455	455	0
173	20241118	174600	1799955	455	455	455	455	0
174	20241118	174500	1799955	455	455	455	455	0
175	20241118	174400	1799955	455	455	455	455	0
176	20241118	174300	1799955	455	455	455	455	0
177	20241118	174200	1799955	455	455	455	455	0
178	20241118	174100	1799955	455	455	455	455	0
179	20241118	174000	1799955	455	455	455	455	0
180	20241118	173900	1799955	455	455	455	455	0
181	20241118	173800	1799955	455	455	455	455	0
182	20241118	173700	1799955	455	455	455	455	1
183	20241118	173600	1799955	455	455	455	455	0
184	20241118	173500	1799955	455	455	455	455	0
185	20241118	173400	1799955	455	455	455	455	0
186	20241118	173300	1799955	455	455	455	455	0
187	20241118	173200	1799955	455	455	455	455	0
188	20241118	173100	1799955	455	455	455	455	0
189	20241118	173000	1799955	455	455	455	455	0
190	20241118	172900	1799955	455	455	455	455	0
191	20241118	172800	1799955	455	455	455	455	0
192	20241118	172700	1799955	455	455	455	455	0
193	20241118	172600	1799955	455	455	455	455	0
194	20241118	172500	1799955	455	455	455	455	0
195	20241118	172400	1799955	455	455	455	455	0
196	20241118	172300	1799955	455	455	455	455	0
197	20241118	172200	1799955	455	455	455	455	0
198	20241118	172100	1799955	455	455	455	455	0
199	20241118	172000	1799955	455	455	455	455	0
200	20241118	171900	1799955	455	455	455	455	0
201	20241118	171800	1799955	455	455	455	455	0
202	20241118	171700	1799955	455	455	455	455	0
203	20241118	171600	1799955	455	455	455	455	0
204	20241118	171500	1799955	455	455	455	455	0
205	20241118	171400	1799955	455	455	455	455	0
206	20241118	171300	1799955	455	455	455	455	0
207	20241118	171200	1799955	455	455	455	455	0
208	20241118	171100	1799955	455	455	455	455	0
209	20241118	171000	1799955	455	455	455	455	0
210	20241118	170900	1799955	455	455	455	455	0
211	20241118	170800	1799955	455	455	455	455	0
212	20241118	170700	1799955	455	455	455	455	1
213	20241118	170600	1799955	455	455	455	455	0
214	20241118	170500	1799955	455	455	455	455	0
215	20241118	170400	1799955	455	455	455	455	0
216	20241118	170300	1799955	455	455	455	455	0
217	20241118	170200	1799955	455	455	455	455	0
218	20241118	170100	1799955	455	455	455	455	0
219	20241118	170000	1799955	455	455	455	455	0
220	20241118	165900	1799955	455	455	455	455	0
221	20241118	165800	1799955	455	455	455	455	0
222	20241118	165700	1799955	455	455	455	455	0
223	20241118	165600	1799955	455	455	455	455	0
224	20241118	165500	1799955	455	455	455	455	0
225	20241118	165400	1799955	455	455	455	455	0
226	20241118	165300	1799955	455	455	455	455	0
227	20241118	165200	1799955	455	455	455	455	0
228	20241118	165100	1799955	455	455	455	455	0
229	20241118	165000	1799955	455	455	455	455	0
230	20241118	164900	1799955	455	455	455	455	0
231	20241118	164800	1799955	455	455	455	455	0
232	20241118	164700	1799955	455	455	455	455	0
233	20241118	164600	1799955	455	455	455	455	0
234	20241118	164500	1799955	455	455	455	455	0
235	20241118	164400	1799955	455	455	455	455	0
236	20241118	164300	1799955	455	455	455	455	0
237	20241118	164200	1799955	455	455	455	455	0
238	20241118	164100	1799955	455	455	455	455	0
239	20241118	164000	1799955	455	455	455	455	0
240	20241118	163900	1799955	455	455	455	455	0
241	20241118	163800	1799955	455	455	455	455	0
242	20241118	163700	1799955	455	455	455	455	1
243	20241118	163600	1799955	455	455	455	455	0
244	20241118	163500	1799955	455	455	455	455	0
245	20241118	163400	1799955	455	455	455	455	0
246	20241118	163300	1799955	455	455	455	455	0
247	20241118	163200	1799955	455	455	455	455	0
248	20241118	163100	1799955	455	455	455	455	0
249	20241118	163000	1799955	455	455	455	455	0
250	20241118	162900	1799955	455	455	455	455	0
251	20241118	162800	1799955	455	455	455	455	0
252	20241118	162700	1799955	455	455	455	455	0
253	20241118	162600	1799955	455	455	455	455	0
254	20241118	162500	1799955	455	455	455	455	0
255	20241118	162400	1799955	455	455	455	455	0
256	20241118	162300	1799955	455	455	455	455	0
257	20241118	162200	1799955	455	455	455	455	0
258	20241118	162100	1799955	455	455	455	455	0
259	20241118	162000	1799955	455	455	455	455	0
260	20241118	161900	1799955	455	455	455	455	0
261	20241118	161800	1799955	455	455	455	455	0
262	20241118	161700	1799955	455	455	455	455	0
263	20241118	161600	1799955	455	455	455	455	0
264	20241118	161500	1799955	455	455	455	455	0
265	20241118	161400	1799955	455	455	455	455	0
266	20241118	161300	1799955	455	455	455	455	0
267	20241118	161200	1799955	455	455	455	455	0
268	20241118	161100	1799955	455	455	455	455	0
269	20241118	161000	1799955	455	455	455	455	0
270	20241118	160900	1799955	455	455	455	455	0
271	20241118	160800	1799955	455	455	455	455	0
272	20241118	160700	1799955	455	455	455	455	1
273	20241118	160600	1799955	455	455	455	455	0
274	20241118	160500	1799955	455	455	455	455	0
275	20241118	160400	1799955	455	455	455	455	0
276	20241118	160300	1799955	455	455	455	455	0
277	20241118	160200	1799955	455	455	455	455	0
278	20241118	160100	1799955	455	455	455	455	0
279	20241118	160000	1799955	455	455	455	455	0
280	20241118	155900	1799955	455	455	455	455	0
281	20241118	155800	1799955	455	455	455	455	0
282	20241118	155700	1799955	455	455	455	455	0
283	20241118	155600	1799955	455	455	455	455	0
284	20241118	155500	1799955	455	455	455	455	0
285	20241118	155400	1799955	455	455	455	455	0
286	20241118	155300	1799955	455	455	455	455	0
287	20241118	155200	1799955	455	455	455	455	0
288	20241118	155100	1799955	455	455	455	455	0
289	20241118	155000	1799955	455	455	455	455	0
290	20241118	154900	1799955	455	455	455	455	0
291	20241118	154800	1799955	455	455	455	455	0
292	20241118	154700	1799955	455	455	455	455	0
293	20241118	154600	1799955	455	455	455	455	0
294	20241118	154500	1799955	455	455	455	455	0
295	20241118	154400	1799955	455	455	455	455	0
296	20241118	154300	1799955	455	455	455	455	0
297	20241118	154200	1799955	455	455	455	455	0
298	20241118	154100	1799955	455	455	455	455	0
299	20241118	154000	1799955	455	455	455	455	0
300	20241118	153900	1799955	455	455	455	455	0
301	20241118	153800	1799955	455	455	455	455	0
302	20241118	153700	1799955	455	455	455	455	1
303	20241118	153600	1799955	455	455	455	455	0
304	20241118	153500	1799955	455	455	455	455	0
305	20241118	153400	1799955	455	455	455	455	0
306	20241118	153300	1799955	455	455	455	455	0
307	20241118	153200	1799955	455	455	455	455	0
308	20241118	153100	1799955	455	455	455	455	0
309	20241118	153000	1799955	455	455	455	455	0
310	20241118	152900	1799955	455	455	455	455	0
311	20241118	152800	1799955	455	455	455	455	0
312	20241118	152700	1799955	455	455	455	455	0
313	20241118	152600	1799955	455	455	455	455	0
314	20241118	152500	1799955	455	455	455	455	0
315	20241118	152400	1799955	455	455	455	455	0
316	20241118	152300	1799955	455	455	455	455	0
317	20241118	152200	1799955	455	455	455	455	0
318	20241118	152100	1799955	455	455	455	455	0
319	20241118	152000	1799955	455	455	455	455	0
320	20241118	151900	1799955	455	455	455	455	0
321	20241118	151800	1799955	455	455	455	455	0
322	20241118	151700	1799955	455	455	455	455	0
323	20241118	151600	1799955	455	455	455	455	0
324	20241118	151500	1799955	455	455	455	455	0
325	20241118	151400	1799955	455	455	455	455	0
326	20241118	151300	1799955	455	455	455	455	0
327	20241118	151200	1799955	455	455	455	455	0
328	20241118	151100	1799955	455	455	455	455	0
329	20241118	151000	1799955	455	455	455	455	0
330	20241118	150900	1799955	455	455	455	455	0
331	20241118	150800	1799955	455	455	455	455	0
332	20241118	150700	1799955	455	455	455	455	0
333	20241118	150600	1799955	455	455	455	455	0
334	20241118	150500	1799955	455	455	455	455	0
335	20241118	150400	1799955	455	455	455	455	0
336	20241118	150300	1799955	455	455	455	455	0
337	20241118	150200	1799955	455	455	455	455	0
338	20241118	150100	1799955	455	455	455	455	0
339	20241118	150000	1799955	455	455	455	455	0
340	20241118	145900	1799955	455	455	455	455	0
341	20241118	145800	1799955	455	455	455	455	0
342	20241118	145700	1799955	455	455	455	455	0
343	20241118	145600	1799955	455	455	455	455	0
344	20241118	145500	1799955	455	455	455	455	0
345	20241118	145400	1799955	455	455	455	455	0
346	20241118	145300	1799955	455	455	455	455	0
347	20241118	145200	1799955	455	455	455	455	0
348	20241118	145100	1799955	455	455	455	455	0
349	20241118	145000	1799955	455	455	455	455	0
350	20241118	144900	1799955	455	455	455	455	0
351	20241118	144800	1799955	455	455	455	455	0
352	20241118	144700	1799955	455	455	455	455	0
353	20241118	144600	1799955	455	455	455	455	0
354	20241118	144500	1799955	455	455	455	455	0
355	20241118	144400	1799955	455	455	455	455	0
356	20241118	144300	1799955	455	455	455	455	0
357	20241118	144200	1799955	455	455	455	455	0
358	20241118	144100	1799955	455	455	455	455	0
359	20241118	144000	1799955	455	455	455	455	0
360	20241118	143900	1799955	455	455	455	455	0
361	20241118	143800	1799955	455	455	455	455	0
362	20241118	143700	1799955	455	455	455	455	0
363	20241118	143600	1799955	455	455	455	455	0
364	20241118	143500	1799955	455	455	455	455	0
365	20241118	143400	1799955	455	455	455	455	0
366	20241118	143300	1799955	455	455	455	455	0
367	20241118	143200	1799955	455	455	455	455	0
368	20241118	143100	1799955	455	455	455	455	0
369	20241118	143000	1799955	455	455	455	455	0
370	20241118	142900	1799955	455	455	455	455	0
371	20241118	142800	1799955	455	455	455	455	0
372	20241118	142700	1799955	455	455	455	455	0
373	20241118	142600	1799955	455	455	455	455	0
374	20241118	142500	1799955	455	455	455	455	0
375	20241118	142400	1799955	455	455	455	455	0
376	20241118	142300	1799955	455	455	455	455	0
377	20241118	142200	1799955	455	455	455	455	0
378	20241118	142100	1799955	455	455	455	455	0
379	20241118	142000	1799955	455	455	455	455	0
380	20241118	141900	1799955	455	455	455	455	0
381	20241118	141800	1799955	455	455	455	455	0
382	20241118	141700	1799955	455	455	455	455	0
383	20241118	141600	1799955	455	455	455	455	0
384	20241118	141500	1799955	455	455	455	455	0
385	20241118	141400	1799955	455	455	455	455	0
386	20241118	141300	1799955	455	455	455	455	0
387	20241118	141200	1799955	455	455	455	455	0
388	20241118	141100	1799955	455	455	455	455	0
389	20241118	141000	1799955	455	455	455	455	0
390	20241118	140900	1799955	455	455	455	455	0
391	20241118	140800	1799955	455	455	455	455	0
392	20241118	140700	1799955	455	455	455	455	0
393	20241118	140600	1799955	455	455	455	455	0
394	20241118	140500	1799955	455	455	455	455	0
395	20241118	140400	1799955	455	455	455	455	0
396	20241118	140300	1799955	455	455	455	455	0
397	20241118	140200	1799955	455	455	455	455	0
398	20241118	140100	1799955	455	455	455	455	0
399	20241118	140000	1799955	455	455	455	455	0
400	20241118	135900	1799955	455	455	455	455	0
401	20241118	135800	1799955	455	455	455	455	0
402	20241118	135700	1799955	455	455	455	455	0
403	20241118	135600	1799955	455	455	455	455	0
404	20241118	135500	1799955	455	455	455	455	0
405	20241118	135400	1799955	455	455	455	455	0
406	20241118	135300	1799955	455	455	455	455	0
407	20241118	135200	1799955	455	455	455	455	0
408	20241118	135100	1799955	455	455	455	455	0
409	20241118	135000	1799955	455	455	455	455	0
410	20241118	134900	1799955	455	455	455	455	0
411	20241118	134800	1799955	455	455	455	455	0
412	20241118	134700	1799955	455	455	455	455	0
413	20241118	134600	1799955	455	455	455	455	0
414	20241118	134500	1799955	455	455	455	455	0
415	20241118	134400	1799955	455	455	455	455	0
416	20241118	134300	1799955	455	455	455	455	0
417	20241118	134200	1799955	455	455	455	455	0
418	20241118	134100	1799955	455	455	455	455	0
419	20241118	134000	1799955	455	455	455	455	0
420	20241118	133900	1799955	455	455	455	455	0
421	20241118	133800	1799955	455	455	455	455	0
422	20241118	133700	1799955	455	455	455	455	0
423	20241118	133600	1799955	455	455	455	455	0
424	20241118	133500	1799955	455	455	455	455	0
425	20241118	133400	1799955	455	455	455	455	0
426	20241118	133300	1799955	455	455	455	455	0
427	20241118	133200	1799955	455	455	455	455	0
428	20241118	133100	1799955	455	455	455	455	0
429	20241118	133000	1799955	455	455	455	455	0
430	20241118	132900	1799955	455	455	455	455	0
431	20241118	132800	1799955	455	455	455	455	0
432	20241118	132700	1799955	455	455	455	455	0
433	20241118	132600	1799955	455	455	455	455	0
434	20241118	132500	1799955	455	455	455	455	0
435	20241118	132400	1799955	455	455	455	455	0
436	20241118	132300	1799955	455	455	455	455	0
437	20241118	132200	1799955	455	455	455	455	0
438	20241118	132100	1799955	455	455	455	455	0
439	20241118	132000	1799955	455	455	455	455	0
440	20241118	131900	1799955	455	455	455	455	0
441	20241118	131800	1799955	455	455	455	455	0
442	20241118	131700	1799955	455	455	455	455	0
443	20241118	131600	1799955	455	455	455	455	0
444	20241118	131500	1799955	455	455	455	455	0
445	20241118	131400	1799955	455	455	455	455	0
446	20241118	131300	1799955	455	455	455	455	0
447	20241118	131200	1799955	455	455	455	455	0
448	20241118	131100	1799955	455	455	455	455	0
449	20241118	131000	1799955	455	455	455	455	0
450	20241118	130900	1799955	455	455	455	455	0
451	20241118	130800	1799955	455	455	455	455	0
452	20241118	130700	1799955	455	455	455	455	0
453	20241118	130600	1799955	455	455	455	455	0
454	20241118	130500	1799955	455	455	455	455	0
455	20241118	130400	1799955	455	455	455	455	0
456	20241118	130300	1799955	455	455	455	455	0
457	20241118	130200	1799955	455	455	455	455	0
458	20241118	130100	1799955	455	455	455	455	0
459	20241118	130000	1799955	455	455	455	455	0
460	20241118	125900	1799955	455	455	455	455	0
461	20241118	125800	1799955	455	455	455	455	0
462	20241118	125700	1799955	455	455	455	455	0
463	20241118	125600	1799955	455	455	455	455	0
464	20241118	125500	1799955	455	455	455	455	0
465	20241118	125400	1799955	455	455	455	455	0
466	20241118	125300	1799955	455	455	455	455	0
467	20241118	125200	1799955	455	455	455	455	0
468	20241118	125100	1799955	455	455	455	455	0
469	20241118	125000	1799955	455	455	455	455	0
470	20241118	124900	1799955	455	455	455	455	0
471	20241118	124800	1799955	455	455	455	455	0
472	20241118	124700	1799955	455	455	455	455	0
473	20241118	124600	1799955	455	455	455	455	0
474	20241118	124500	1799955	455	455	455	455	0
475	20241118	124400	1799955	455	455	455	455	0
476	20241118	124300	1799955	455	455	455	455	0
477	20241118	124200	1799955	455	455	455	455	0
478	20241118	124100	1799955	455	455	455	455	0
479	20241118	124000	1799955	455	455	455	455	0
480	20241118	123900	1799955	455	455	455	455	0
481	20241118	123800	1799955	455	455	455	455	0
482	20241118	123700	1799955	455	455	455	455	0
483	20241118	123600	1799955	455	455	455	455	0
484	20241118	123500	1799955	455	455	455	455	0
485	20241118	123400	1799955	455	455	455	455	0
486	20241118	123300	1799955	455	455	455	455	0
487	20241118	123200	1799955	455	455	455	455	0
488	20241118	123100	1799955	455	455	455	455	0
489	20241118	123000	1799955	455	455	455	455	0
490	20241118	122900	1799955	455	455	455	455	0
491	20241118	122800	1799955	455	455	455	455	0
492	20241118	122700	1799955	455	455	455	455	0
493	20241118	122600	1799955	455	455	455	455	0
494	20241118	122500	1799955	455	455	455	455	0
495	20241118	122400	1799955	455	455	455	455	0
496	20241118	122300	1799955	455	455	455	455	0
497	20241118	122200	1799955	455	455	455	455	0
498	20241118	122100	1799955	455	455	455	455	0
499	20241118	122000	1799955	455	455	455	455	0
500	20241118	121900	1799955	455	455	455	455	0
501	20241118	121800	1799955	455	455	455	455	0
502	20241118	121700	1799955	455	455	455	455	0
503	20241118	121600	1799955	455	455	455	455	0
504	20241118	121500	1799955	455	455	455	455	0
505	20241118	121400	1799955	455	455	455	455	0
506	20241118	121300	1799955	455	455	455	455	0
507	20241118	121200	1799955	455	455	455	455	0
508	20241118	121100	1799955	455	455	455	455	0
509	20241118	121000	1799955	455	455	455	455	0
510	20241118	120900	1799955	455	455	455	455	0
511	20241118	120800	1799955	455	455	455	455	0
512	20241118	120700	1799955	455	455	455	455	0
513	20241118	120600	1799955	455	455	455	455	0
514	20241118	120500	1799955	455	455	455	455	0
515	20241118	120400	1799955	455	455	455	455	0
516	20241118	120300	1799955	455	455	455	455	0
517	20241118	120200	1799955	455	455	455	455	0
518	20241118	120100	1799955	455	455	455	455	0
519	20241118	120000	1799955	455	455	455	455	0
520	20241118	115900	1799955	455	455	455	455	0
521	20241118	115800	1799955	455	455	455	455	0
522	20241118	115700	1799955	455	455	455	455	0
523	20241118	115600	1799955	455	455	455	455	0
524	20241118	115500	1799955	455	455	455	455	0
525	20241118	115400	1799955	455	455	455	455	0
526	20241118	115300	1799955	455	455	455	455	0
527	20241118	115200	1799955	455	455	455	455	0
528	20241118	115100	1799955	455	455	455	455	0
529	20241118	115000	1799955	455	455	455	455	0
530	20241118	114900	1799955	455	455	455	455	0
531	20241118	114800	1799955	455	455	455	455	0
532	20241118	114700	1799955	455	455	455	455	0
533	20241118	114600	1799955	455	455	455	455	0
534	20241118	114500	1799955	455	455	455	455	0
535	20241118	114400	1799955	455	455	455	455	0
536	20241118	114300	1799955	455	455	455	455	0
537	20241118	114200	1799955	455	455	455	455	0
538	20241118	114100	1799955	455	455	455	455	0
539	20241118	114000	1799955	455	455	455	455	0
540	20241118	113900	1799955	455	455	455	455	0
541	20241118	113800	1799955	455	455	455	455	0
542	20241118	113700	1799955	455	455	455	455	0
543	20241118	113600	1799955	455	455	455	455	0
544	20241118	113500	1799955	455	455	455	455	0
545	20241118	113400	1799955	455	455	455	455	0
546	20241118	113300	1799955	455	455	455	455	0
547	20241118	113200	1799955	455	455	455	455	0
548	20241118	113100	1799955	455	455	455	455	0
549	20241118	113000	1799955	455	455	455	455	0
550	20241118	112900	1799955	455	455	455	455	0
551	20241118	112800	1799955	455	455	455	455	0
552	20241118	112700	1799955	455	455	455	455	0
553	20241118	112600	1799955	455	455	455	455	0
554	20241118	112500	1799955	455	455	455	455	0
555	20241118	112400	1799955	455	455	455	455	0
556	20241118	112300	1799955	455	455	455	455	0
557	20241118	112200	1799955	455	455	455	455	0
558	20241118	112100	1799955	455	455	455	455	0
559	20241118	112000	1799955	455	455	455	455	1
560	20241118	111900	1799500	450	450	450	450	0
561	20241118	111800	1799500	450	450	450	450	0
562	20241118	111700	1799500	450	450	450	450	0
563	20241118	111600	1799500	450	450	450	450	0
564	20241118	111500	1799500	450	450	450	450	0
565	20241118	111400	1799500	450	450	450	450	0
566	20241118	111300	1799500	450	450	450	450	0
567	20241118	111200	1799500	450	450	450	450	0
568	20241118	111100	1799500	450	450	450	450	0
569	20241118	111000	1799500	450	450	450	450	0
570	20241118	110900	1799500	450	450	450	450	0
571	20241118	110800	1799500	450	450	450	450	0
572	20241118	110700	1799500	450	450	450	450	0
573	20241118	110600	1799500	450	450	450	450	0
574	20241118	110500	1799500	450	450	450	450	0
575	20241118	110400	1799500	450	450	450	450	0
576	20241118	110300	1799500	450	450	450	450	0
577	20241118	110200	1799500	450	450	450	450	0
578	20241118	110100	1799500	450	450	450	450	0
579	20241118	110000	1799500	450	450	450	450	0
580	20241118	105900	1799500	450	450	450	450	0
581	20241118	105800	1799500	450	450	450	450	0
582	20241118	105700	1799500	450	450	450	450	0
583	20241118	105600	1799500	450	450	450	450	0
584	20241118	105500	1799500	450	450	450	450	0
585	20241118	105400	1799500	450	450	450	450	0
586	20241118	105300	1799500	450	450	450	450	0
587	20241118	105200	1799500	450	450	450	450	0
588	20241118	105100	1799500	450	450	450	450	0
589	20241118	105000	1799500	450	450	450	450	0
590	20241118	104900	1799500	450	450	450	450	0
591	20241118	104800	1799500	450	450	450	450	0
592	20241118	104700	1799500	450	450	450	450	0
593	20241118	104600	1799500	450	450	450	450	0
594	20241118	104500	1799500	450	450	450	450	0
595	20241118	104400	1799500	450	450	450	450	0
596	20241118	104300	1799500	450	450	450	450	0
597	20241118	104200	1799500	450	450	450	450	0
598	20241118	104100	1799500	450	450	450	450	0
599	20241118	104000	1799500	450	450	450	450	0
600	20241118	103900	1799500	450	450	450	450	0
601	20241118	103800	1799500	450	450	450	450	0
602	20241118	103700	1799500	450	450	450	450	0
603	20241118	103600	1799500	450	450	450	450	0
604	20241118	103500	1799500	450	450	450	450	0
605	20241118	103400	1799500	450	450	450	450	0
606	20241118	103300	1799500	450	450	450	450	0
607	20241118	103200	1799500	450	450	450	450	0
608	20241118	103100	1799500	450	450	450	450	0
609	20241118	103000	1799500	450	450	450	450	0
610	20241118	102900	1799500	450	450	450	450	0
611	20241118	102800	1799500	450	450	450	450	0
612	20241118	102700	1799500	450	450	450	450	0
613	20241118	102600	1799500	450	450	450	450	0
614	20241118	102500	1799500	450	450	450	450	0
615	20241118	102400	1799500	450	450	450	450	0
616	20241118	102300	1799500	450	450	450	450	0
617	20241118	102200	1799500	450	450	450	450	0
618	20241118	102100	1799500	450	450	450	450	0
619	20241118	102000	1799500	450	450	450	450	0
620	20241118	101900	1799500	450	450	450	450	0
621	20241118	101800	1799500	450	450	450	450	0
622	20241118	101700	1799500	450	450	450	450	0
623	20241118	101600	1799500	450	450	450	450	0
624	20241118	101500	1799500	450	450	450	450	0
625	20241118	101400	1799500	450	450	450	450	0
626	20241118	101300	1799500	450	450	450	450	0
627	20241118	101200	1799500	450	450	450	450	0
628	20241118	101100	1799500	450	450	450	450	0
629	20241118	101000	1799500	450	450	450	450	0
630	20241118	100900	1799500	450	450	450	450	0
631	20241118	100800	1799500	450	450	450	450	0
632	20241118	100700	1799500	450	449	450	449	999
633	20241118	100600	1350450	450	450	450	450	0
634	20241118	100500	1350450	450	450	450	450	0
635	20241118	100400	1350450	450	450	450	450	0
636	20241118	100300	1350450	450	450	450	450	0
637	20241118	100200	1350450	450	450	450	450	0
638	20241118	100100	1350450	450	450	450	450	0
639	20241118	100000	1350450	450	450	450	450	0
640	20241118	095900	1350450	450	450	450	450	0
641	20241118	095800	1350450	450	450	450	450	0
642	20241118	095700	1350450	450	450	450	450	0
643	20241118	095600	1350450	450	450	450	450	0
644	20241118	095500	1350450	450	450	450	450	0
645	20241118	095400	1350450	450	450	450	450	0
646	20241118	095300	1350450	450	450	450	450	0
647	20241118	095200	1350450	450	450	450	450	0
648	20241118	095100	1350450	450	450	450	450	0
649	20241118	095000	1350450	450	450	450	450	0
650	20241118	094900	1350450	450	450	450	450	0
651	20241118	094800	1350450	450	450	450	450	0
652	20241118	094700	1350450	450	450	450	450	0
653	20241118	094600	1350450	450	450	450	450	0
654	20241118	094500	1350450	450	450	450	450	0
655	20241118	094400	1350450	450	450	450	450	1
656	20241118	094300	1350000	450	450	450	450	0
657	20241118	094200	1350000	450	450	450	450	0
658	20241118	094100	1350000	450	450	450	450	0
659	20241118	094000	1350000	450	450	450	450	0
660	20241118	093900	1350000	450	450	450	450	0
661	20241118	093800	1350000	450	450	450	450	0
662	20241118	093700	1350000	450	450	450	450	0
663	20241118	093600	1350000	450	450	450	450	0
664	20241118	093500	1350000	450	450	450	450	0
665	20241118	093400	1350000	450	450	450	450	0
666	20241118	093300	1350000	450	450	450	450	0
667	20241118	093200	1350000	450	450	450	450	0
668	20241118	093100	1350000	450	450	450	450	0
669	20241118	093000	1350000	450	450	450	450	0
670	20241118	092900	1350000	450	450	450	450	0
671	20241118	092800	1350000	450	450	450	450	0
672	20241118	092700	1350000	450	450	450	450	0
673	20241118	092600	1350000	450	450	450	450	0
674	20241118	092500	1350000	450	450	450	450	0
675	20241118	092400	1350000	450	450	450	450	0
676	20241118	092300	1350000	450	450	450	450	0
677	20241118	092200	1350000	450	450	450	450	0
678	20241118	092100	1350000	450	450	450	450	3000
679	20241118	092000	0	450	450	450	450	0
680	20241118	091900	0	450	450	450	450	0
681	20241118	091800	0	450	450	450	450	0
682	20241118	091700	0	450	450	450	450	0
683	20241118	091600	0	450	450	450	450	0
684	20241118	091500	0	450	450	450	450	0
685	20241118	091400	0	450	450	450	450	0
686	20241118	091300	0	450	450	450	450	0
687	20241118	091200	0	450	450	450	450	0
688	20241118	091100	0	450	450	450	450	0
689	20241118	091000	0	450	450	450	450	0
690	20241118	090900	0	450	450	450	450	0
691	20241118	090800	0	450	450	450	450	0
692	20241118	090700	0	450	450	450	450	0
693	20241118	090600	0	450	450	450	450	0
694	20241118	090500	0	450	450	450	450	0
695	20241118	090400	0	450	450	450	450	0
696	20241118	090300	0	450	450	450	450	0
697	20241118	090200	0	450	450	450	450	0
698	20241118	090100	0	450	450	450	450	0
699	20241118	090000	0	450	450	450	450	0