KissMeData/093510/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	200000	5560	5560	5560	5560	5560	1
3	20241113	195900	5560	5560	5560	5560	5560	0
4	20241113	195800	5560	5560	5560	5560	5560	0
5	20241113	195700	5560	5560	5560	5560	5560	0
6	20241113	195600	5560	5560	5560	5560	5560	0
7	20241113	195500	5560	5560	5560	5560	5560	0
8	20241113	195400	5560	5560	5560	5560	5560	0
9	20241113	195300	5560	5560	5560	5560	5560	0
10	20241113	195200	5560	5560	5560	5560	5560	0
11	20241113	195100	5560	5560	5560	5560	5560	0
12	20241113	195000	5560	5560	5560	5560	5560	0
13	20241113	194900	5560	5560	5560	5560	5560	0
14	20241113	194800	5560	5560	5560	5560	5560	0
15	20241113	194700	5560	5560	5560	5560	5560	0
16	20241113	194600	5560	5560	5560	5560	5560	0
17	20241113	194500	5560	5560	5560	5560	5560	0
18	20241113	194400	5560	5560	5560	5560	5560	0
19	20241113	194300	5560	5560	5560	5560	5560	0
20	20241113	194200	5560	5560	5560	5560	5560	0
21	20241113	194100	5560	5560	5560	5560	5560	0
22	20241113	194000	5560	5560	5560	5560	5560	0
23	20241113	193900	5560	5560	5560	5560	5560	0
24	20241113	193800	5560	5560	5560	5560	5560	0
25	20241113	193700	5560	5560	5560	5560	5560	0
26	20241113	193600	5560	5560	5560	5560	5560	0
27	20241113	193500	5560	5560	5560	5560	5560	0
28	20241113	193400	5560	5560	5560	5560	5560	0
29	20241113	193300	5560	5560	5560	5560	5560	0
30	20241113	193200	5560	5560	5560	5560	5560	0
31	20241113	193100	5560	5560	5560	5560	5560	0
32	20241113	193000	5560	5560	5560	5560	5560	1
33	20241113	192900	5560	5560	5560	5560	5560	0
34	20241113	192800	5560	5560	5560	5560	5560	0
35	20241113	192700	5560	5560	5560	5560	5560	0
36	20241113	192600	5560	5560	5560	5560	5560	0
37	20241113	192500	5560	5560	5560	5560	5560	0
38	20241113	192400	5560	5560	5560	5560	5560	0
39	20241113	192300	5560	5560	5560	5560	5560	0
40	20241113	192200	5560	5560	5560	5560	5560	0
41	20241113	192100	5560	5560	5560	5560	5560	0
42	20241113	192000	5560	5560	5560	5560	5560	0
43	20241113	191900	5560	5560	5560	5560	5560	0
44	20241113	191800	5560	5560	5560	5560	5560	0
45	20241113	191700	5560	5560	5560	5560	5560	0
46	20241113	191600	5560	5560	5560	5560	5560	0
47	20241113	191500	5560	5560	5560	5560	5560	0
48	20241113	191400	5560	5560	5560	5560	5560	0
49	20241113	191300	5560	5560	5560	5560	5560	0
50	20241113	191200	5560	5560	5560	5560	5560	0
51	20241113	191100	5560	5560	5560	5560	5560	0
52	20241113	191000	5560	5560	5560	5560	5560	0
53	20241113	190900	5560	5560	5560	5560	5560	0
54	20241113	190800	5560	5560	5560	5560	5560	0
55	20241113	190700	5560	5560	5560	5560	5560	0
56	20241113	190600	5560	5560	5560	5560	5560	0
57	20241113	190500	5560	5560	5560	5560	5560	0
58	20241113	190400	5560	5560	5560	5560	5560	0
59	20241113	190300	5560	5560	5560	5560	5560	0
60	20241113	190200	5560	5560	5560	5560	5560	0
61	20241113	190100	5560	5560	5560	5560	5560	0
62	20241113	190000	5560	5560	5560	5560	5560	1
63	20241113	185900	5560	5560	5560	5560	5560	0
64	20241113	185800	5560	5560	5560	5560	5560	0
65	20241113	185700	5560	5560	5560	5560	5560	0
66	20241113	185600	5560	5560	5560	5560	5560	0
67	20241113	185500	5560	5560	5560	5560	5560	0
68	20241113	185400	5560	5560	5560	5560	5560	0
69	20241113	185300	5560	5560	5560	5560	5560	0
70	20241113	185200	5560	5560	5560	5560	5560	0
71	20241113	185100	5560	5560	5560	5560	5560	0
72	20241113	185000	5560	5560	5560	5560	5560	0
73	20241113	184900	5560	5560	5560	5560	5560	0
74	20241113	184800	5560	5560	5560	5560	5560	0
75	20241113	184700	5560	5560	5560	5560	5560	0
76	20241113	184600	5560	5560	5560	5560	5560	0
77	20241113	184500	5560	5560	5560	5560	5560	0
78	20241113	184400	5560	5560	5560	5560	5560	0
79	20241113	184300	5560	5560	5560	5560	5560	0
80	20241113	184200	5560	5560	5560	5560	5560	0
81	20241113	184100	5560	5560	5560	5560	5560	0
82	20241113	184000	5560	5560	5560	5560	5560	0
83	20241113	183900	5560	5560	5560	5560	5560	0
84	20241113	183800	5560	5560	5560	5560	5560	0
85	20241113	183700	5560	5560	5560	5560	5560	0
86	20241113	183600	5560	5560	5560	5560	5560	0
87	20241113	183500	5560	5560	5560	5560	5560	0
88	20241113	183400	5560	5560	5560	5560	5560	0
89	20241113	183300	5560	5560	5560	5560	5560	0
90	20241113	183200	5560	5560	5560	5560	5560	0
91	20241113	183100	5560	5560	5560	5560	5560	0
92	20241113	183000	5560	5560	5560	5560	5560	1
93	20241113	182900	5560	5560	5560	5560	5560	0
94	20241113	182800	5560	5560	5560	5560	5560	0
95	20241113	182700	5560	5560	5560	5560	5560	0
96	20241113	182600	5560	5560	5560	5560	5560	0
97	20241113	182500	5560	5560	5560	5560	5560	0
98	20241113	182400	5560	5560	5560	5560	5560	0
99	20241113	182300	5560	5560	5560	5560	5560	0
100	20241113	182200	5560	5560	5560	5560	5560	0
101	20241113	182100	5560	5560	5560	5560	5560	0
102	20241113	182000	5560	5560	5560	5560	5560	0
103	20241113	181900	5560	5560	5560	5560	5560	0
104	20241113	181800	5560	5560	5560	5560	5560	0
105	20241113	181700	5560	5560	5560	5560	5560	0
106	20241113	181600	5560	5560	5560	5560	5560	0
107	20241113	181500	5560	5560	5560	5560	5560	0
108	20241113	181400	5560	5560	5560	5560	5560	0
109	20241113	181300	5560	5560	5560	5560	5560	0
110	20241113	181200	5560	5560	5560	5560	5560	0
111	20241113	181100	5560	5560	5560	5560	5560	0
112	20241113	181000	5560	5560	5560	5560	5560	0
113	20241113	180900	5560	5560	5560	5560	5560	0
114	20241113	180800	5560	5560	5560	5560	5560	0
115	20241113	180700	5560	5560	5560	5560	5560	0
116	20241113	180600	5560	5560	5560	5560	5560	0
117	20241113	180500	5560	5560	5560	5560	5560	0
118	20241113	180400	5560	5560	5560	5560	5560	0
119	20241113	180300	5560	5560	5560	5560	5560	0
120	20241113	180200	5560	5560	5560	5560	5560	0
121	20241113	180100	5560	5560	5560	5560	5560	0
122	20241113	180000	5560	5560	5560	5560	5560	1
123	20241113	175900	5560	5560	5560	5560	5560	0
124	20241113	175800	5560	5560	5560	5560	5560	0
125	20241113	175700	5560	5560	5560	5560	5560	0
126	20241113	175600	5560	5560	5560	5560	5560	0
127	20241113	175500	5560	5560	5560	5560	5560	0
128	20241113	175400	5560	5560	5560	5560	5560	0
129	20241113	175300	5560	5560	5560	5560	5560	0
130	20241113	175200	5560	5560	5560	5560	5560	0
131	20241113	175100	5560	5560	5560	5560	5560	0
132	20241113	175000	5560	5560	5560	5560	5560	0
133	20241113	174900	5560	5560	5560	5560	5560	0
134	20241113	174800	5560	5560	5560	5560	5560	0
135	20241113	174700	5560	5560	5560	5560	5560	0
136	20241113	174600	5560	5560	5560	5560	5560	0
137	20241113	174500	5560	5560	5560	5560	5560	0
138	20241113	174400	5560	5560	5560	5560	5560	0
139	20241113	174300	5560	5560	5560	5560	5560	0
140	20241113	174200	5560	5560	5560	5560	5560	0
141	20241113	174100	5560	5560	5560	5560	5560	0
142	20241113	174000	5560	5560	5560	5560	5560	0
143	20241113	173900	5560	5560	5560	5560	5560	0
144	20241113	173800	5560	5560	5560	5560	5560	0
145	20241113	173700	5560	5560	5560	5560	5560	0
146	20241113	173600	5560	5560	5560	5560	5560	0
147	20241113	173500	5560	5560	5560	5560	5560	0
148	20241113	173400	5560	5560	5560	5560	5560	0
149	20241113	173300	5560	5560	5560	5560	5560	0
150	20241113	173200	5560	5560	5560	5560	5560	0
151	20241113	173100	5560	5560	5560	5560	5560	0
152	20241113	173000	5560	5560	5560	5560	5560	1
153	20241113	172900	5560	5560	5560	5560	5560	0
154	20241113	172800	5560	5560	5560	5560	5560	0
155	20241113	172700	5560	5560	5560	5560	5560	0
156	20241113	172600	5560	5560	5560	5560	5560	0
157	20241113	172500	5560	5560	5560	5560	5560	0
158	20241113	172400	5560	5560	5560	5560	5560	0
159	20241113	172300	5560	5560	5560	5560	5560	0
160	20241113	172200	5560	5560	5560	5560	5560	0
161	20241113	172100	5560	5560	5560	5560	5560	0
162	20241113	172000	5560	5560	5560	5560	5560	0
163	20241113	171900	5560	5560	5560	5560	5560	0
164	20241113	171800	5560	5560	5560	5560	5560	0
165	20241113	171700	5560	5560	5560	5560	5560	0
166	20241113	171600	5560	5560	5560	5560	5560	0
167	20241113	171500	5560	5560	5560	5560	5560	0
168	20241113	171400	5560	5560	5560	5560	5560	0
169	20241113	171300	5560	5560	5560	5560	5560	0
170	20241113	171200	5560	5560	5560	5560	5560	0
171	20241113	171100	5560	5560	5560	5560	5560	0
172	20241113	171000	5560	5560	5560	5560	5560	0
173	20241113	170900	5560	5560	5560	5560	5560	0
174	20241113	170800	5560	5560	5560	5560	5560	0
175	20241113	170700	5560	5560	5560	5560	5560	0
176	20241113	170600	5560	5560	5560	5560	5560	0
177	20241113	170500	5560	5560	5560	5560	5560	0
178	20241113	170400	5560	5560	5560	5560	5560	0
179	20241113	170300	5560	5560	5560	5560	5560	0
180	20241113	170200	5560	5560	5560	5560	5560	0
181	20241113	170100	5560	5560	5560	5560	5560	0
182	20241113	170000	5560	5560	5560	5560	5560	1
183	20241113	165900	5560	5560	5560	5560	5560	0
184	20241113	165800	5560	5560	5560	5560	5560	0
185	20241113	165700	5560	5560	5560	5560	5560	0
186	20241113	165600	5560	5560	5560	5560	5560	0
187	20241113	165500	5560	5560	5560	5560	5560	0
188	20241113	165400	5560	5560	5560	5560	5560	0
189	20241113	165300	5560	5560	5560	5560	5560	0
190	20241113	165200	5560	5560	5560	5560	5560	0
191	20241113	165100	5560	5560	5560	5560	5560	0
192	20241113	165000	5560	5560	5560	5560	5560	0
193	20241113	164900	5560	5560	5560	5560	5560	0
194	20241113	164800	5560	5560	5560	5560	5560	0
195	20241113	164700	5560	5560	5560	5560	5560	0
196	20241113	164600	5560	5560	5560	5560	5560	0
197	20241113	164500	5560	5560	5560	5560	5560	0
198	20241113	164400	5560	5560	5560	5560	5560	0
199	20241113	164300	5560	5560	5560	5560	5560	0
200	20241113	164200	5560	5560	5560	5560	5560	0
201	20241113	164100	5560	5560	5560	5560	5560	0
202	20241113	164000	5560	5560	5560	5560	5560	0
203	20241113	163900	5560	5560	5560	5560	5560	0
204	20241113	163800	5560	5560	5560	5560	5560	0
205	20241113	163700	5560	5560	5560	5560	5560	0
206	20241113	163600	5560	5560	5560	5560	5560	0
207	20241113	163500	5560	5560	5560	5560	5560	0
208	20241113	163400	5560	5560	5560	5560	5560	0
209	20241113	163300	5560	5560	5560	5560	5560	0
210	20241113	163200	5560	5560	5560	5560	5560	0
211	20241113	163100	5560	5560	5560	5560	5560	0
212	20241113	163000	5560	5560	5560	5560	5560	1
213	20241113	162900	5560	5560	5560	5560	5560	0
214	20241113	162800	5560	5560	5560	5560	5560	0
215	20241113	162700	5560	5560	5560	5560	5560	0
216	20241113	162600	5560	5560	5560	5560	5560	0
217	20241113	162500	5560	5560	5560	5560	5560	0
218	20241113	162400	5560	5560	5560	5560	5560	0
219	20241113	162300	5560	5560	5560	5560	5560	0
220	20241113	162200	5560	5560	5560	5560	5560	0
221	20241113	162100	5560	5560	5560	5560	5560	0
222	20241113	162000	5560	5560	5560	5560	5560	0
223	20241113	161900	5560	5560	5560	5560	5560	0
224	20241113	161800	5560	5560	5560	5560	5560	0
225	20241113	161700	5560	5560	5560	5560	5560	0
226	20241113	161600	5560	5560	5560	5560	5560	0
227	20241113	161500	5560	5560	5560	5560	5560	0
228	20241113	161400	5560	5560	5560	5560	5560	0
229	20241113	161300	5560	5560	5560	5560	5560	0
230	20241113	161200	5560	5560	5560	5560	5560	0
231	20241113	161100	5560	5560	5560	5560	5560	0
232	20241113	161000	5560	5560	5560	5560	5560	0
233	20241113	160900	5560	5560	5560	5560	5560	0
234	20241113	160800	5560	5560	5560	5560	5560	0
235	20241113	160700	5560	5560	5560	5560	5560	0
236	20241113	160600	5560	5560	5560	5560	5560	0
237	20241113	160500	5560	5560	5560	5560	5560	0
238	20241113	160400	5560	5560	5560	5560	5560	0
239	20241113	160300	5560	5560	5560	5560	5560	0
240	20241113	160200	5560	5560	5560	5560	5560	0
241	20241113	160100	5560	5560	5560	5560	5560	0
242	20241113	160000	5560	5560	5560	5560	5560	1
243	20241113	155900	5560	5560	5560	5560	5560	0
244	20241113	155800	5560	5560	5560	5560	5560	0
245	20241113	155700	5560	5560	5560	5560	5560	0
246	20241113	155600	5560	5560	5560	5560	5560	0
247	20241113	155500	5560	5560	5560	5560	5560	0
248	20241113	155400	5560	5560	5560	5560	5560	0
249	20241113	155300	5560	5560	5560	5560	5560	0
250	20241113	155200	5560	5560	5560	5560	5560	0
251	20241113	155100	5560	5560	5560	5560	5560	0
252	20241113	155000	5560	5560	5560	5560	5560	0
253	20241113	154900	5560	5560	5560	5560	5560	0
254	20241113	154800	5560	5560	5560	5560	5560	0
255	20241113	154700	5560	5560	5560	5560	5560	0
256	20241113	154600	5560	5560	5560	5560	5560	0
257	20241113	154500	5560	5560	5560	5560	5560	0
258	20241113	154400	5560	5560	5560	5560	5560	0
259	20241113	154300	5560	5560	5560	5560	5560	0
260	20241113	154200	5560	5560	5560	5560	5560	0
261	20241113	154100	5560	5560	5560	5560	5560	0
262	20241113	154000	5560	5560	5560	5560	5560	0
263	20241113	153900	5560	5560	5560	5560	5560	0
264	20241113	153800	5560	5560	5560	5560	5560	0
265	20241113	153700	5560	5560	5560	5560	5560	0
266	20241113	153600	5560	5560	5560	5560	5560	0
267	20241113	153500	5560	5560	5560	5560	5560	0
268	20241113	153400	5560	5560	5560	5560	5560	0
269	20241113	153300	5560	5560	5560	5560	5560	0
270	20241113	153200	5560	5560	5560	5560	5560	0
271	20241113	153100	5560	5560	5560	5560	5560	0
272	20241113	153000	5560	5560	5560	5560	5560	1
273	20241113	152900	5560	5560	5560	5560	5560	0
274	20241113	152800	5560	5560	5560	5560	5560	0
275	20241113	152700	5560	5560	5560	5560	5560	0
276	20241113	152600	5560	5560	5560	5560	5560	0
277	20241113	152500	5560	5560	5560	5560	5560	0
278	20241113	152400	5560	5560	5560	5560	5560	0
279	20241113	152300	5560	5560	5560	5560	5560	0
280	20241113	152200	5560	5560	5560	5560	5560	0
281	20241113	152100	5560	5560	5560	5560	5560	0
282	20241113	152000	5560	5560	5560	5560	5560	0
283	20241113	151900	5560	5560	5560	5560	5560	0
284	20241113	151800	5560	5560	5560	5560	5560	0
285	20241113	151700	5560	5560	5560	5560	5560	0
286	20241113	151600	5560	5560	5560	5560	5560	0
287	20241113	151500	5560	5560	5560	5560	5560	0
288	20241113	151400	5560	5560	5560	5560	5560	0
289	20241113	151300	5560	5560	5560	5560	5560	0
290	20241113	151200	5560	5560	5560	5560	5560	0
291	20241113	151100	5560	5560	5560	5560	5560	0
292	20241113	151000	5560	5560	5560	5560	5560	0
293	20241113	150900	5560	5560	5560	5560	5560	0
294	20241113	150800	5560	5560	5560	5560	5560	0
295	20241113	150700	5560	5560	5560	5560	5560	0
296	20241113	150600	5560	5560	5560	5560	5560	0
297	20241113	150500	5560	5560	5560	5560	5560	0
298	20241113	150400	5560	5560	5560	5560	5560	0
299	20241113	150300	5560	5560	5560	5560	5560	0
300	20241113	150200	5560	5560	5560	5560	5560	0
301	20241113	150100	5560	5560	5560	5560	5560	0
302	20241113	150000	5560	5560	5560	5560	5560	0
303	20241113	145900	5560	5560	5560	5560	5560	0
304	20241113	145800	5560	5560	5560	5560	5560	0
305	20241113	145700	5560	5560	5560	5560	5560	0
306	20241113	145600	5560	5560	5560	5560	5560	0
307	20241113	145500	5560	5560	5560	5560	5560	0
308	20241113	145400	5560	5560	5560	5560	5560	0
309	20241113	145300	5560	5560	5560	5560	5560	0
310	20241113	145200	5560	5560	5560	5560	5560	0
311	20241113	145100	5560	5560	5560	5560	5560	0
312	20241113	145000	5560	5560	5560	5560	5560	0
313	20241113	144900	5560	5560	5560	5560	5560	0
314	20241113	144800	5560	5560	5560	5560	5560	0
315	20241113	144700	5560	5560	5560	5560	5560	0
316	20241113	144600	5560	5560	5560	5560	5560	0
317	20241113	144500	5560	5560	5560	5560	5560	0
318	20241113	144400	5560	5560	5560	5560	5560	0
319	20241113	144300	5560	5560	5560	5560	5560	0
320	20241113	144200	5560	5560	5560	5560	5560	0
321	20241113	144100	5560	5560	5560	5560	5560	0
322	20241113	144000	5560	5560	5560	5560	5560	0
323	20241113	143900	5560	5560	5560	5560	5560	0
324	20241113	143800	5560	5560	5560	5560	5560	0
325	20241113	143700	5560	5560	5560	5560	5560	0
326	20241113	143600	5560	5560	5560	5560	5560	0
327	20241113	143500	5560	5560	5560	5560	5560	0
328	20241113	143400	5560	5560	5560	5560	5560	0
329	20241113	143300	5560	5560	5560	5560	5560	0
330	20241113	143200	5560	5560	5560	5560	5560	0
331	20241113	143100	5560	5560	5560	5560	5560	0
332	20241113	143000	5560	5560	5560	5560	5560	0
333	20241113	142900	5560	5560	5560	5560	5560	0
334	20241113	142800	5560	5560	5560	5560	5560	0
335	20241113	142700	5560	5560	5560	5560	5560	0
336	20241113	142600	5560	5560	5560	5560	5560	0
337	20241113	142500	5560	5560	5560	5560	5560	0
338	20241113	142400	5560	5560	5560	5560	5560	0
339	20241113	142300	5560	5560	5560	5560	5560	0
340	20241113	142200	5560	5560	5560	5560	5560	0
341	20241113	142100	5560	5560	5560	5560	5560	0
342	20241113	142000	5560	5560	5560	5560	5560	0
343	20241113	141900	5560	5560	5560	5560	5560	0
344	20241113	141800	5560	5560	5560	5560	5560	0
345	20241113	141700	5560	5560	5560	5560	5560	0
346	20241113	141600	5560	5560	5560	5560	5560	0
347	20241113	141500	5560	5560	5560	5560	5560	0
348	20241113	141400	5560	5560	5560	5560	5560	0
349	20241113	141300	5560	5560	5560	5560	5560	0
350	20241113	141200	5560	5560	5560	5560	5560	0
351	20241113	141100	5560	5560	5560	5560	5560	0
352	20241113	141000	5560	5560	5560	5560	5560	0
353	20241113	140900	5560	5560	5560	5560	5560	0
354	20241113	140800	5560	5560	5560	5560	5560	0
355	20241113	140700	5560	5560	5560	5560	5560	0
356	20241113	140600	5560	5560	5560	5560	5560	0
357	20241113	140500	5560	5560	5560	5560	5560	0
358	20241113	140400	5560	5560	5560	5560	5560	0
359	20241113	140300	5560	5560	5560	5560	5560	0
360	20241113	140200	5560	5560	5560	5560	5560	0
361	20241113	140100	5560	5560	5560	5560	5560	0
362	20241113	140000	5560	5560	5560	5560	5560	0
363	20241113	135900	5560	5560	5560	5560	5560	0
364	20241113	135800	5560	5560	5560	5560	5560	0
365	20241113	135700	5560	5560	5560	5560	5560	0
366	20241113	135600	5560	5560	5560	5560	5560	0
367	20241113	135500	5560	5560	5560	5560	5560	0
368	20241113	135400	5560	5560	5560	5560	5560	0
369	20241113	135300	5560	5560	5560	5560	5560	0
370	20241113	135200	5560	5560	5560	5560	5560	0
371	20241113	135100	5560	5560	5560	5560	5560	0
372	20241113	135000	5560	5560	5560	5560	5560	0
373	20241113	134900	5560	5560	5560	5560	5560	0
374	20241113	134800	5560	5560	5560	5560	5560	0
375	20241113	134700	5560	5560	5560	5560	5560	0
376	20241113	134600	5560	5560	5560	5560	5560	0
377	20241113	134500	5560	5560	5560	5560	5560	0
378	20241113	134400	5560	5560	5560	5560	5560	0
379	20241113	134300	5560	5560	5560	5560	5560	0
380	20241113	134200	5560	5560	5560	5560	5560	0
381	20241113	134100	5560	5560	5560	5560	5560	0
382	20241113	134000	5560	5560	5560	5560	5560	0
383	20241113	133900	5560	5560	5560	5560	5560	0
384	20241113	133800	5560	5560	5560	5560	5560	0
385	20241113	133700	5560	5560	5560	5560	5560	0
386	20241113	133600	5560	5560	5560	5560	5560	0
387	20241113	133500	5560	5560	5560	5560	5560	0
388	20241113	133400	5560	5560	5560	5560	5560	0
389	20241113	133300	5560	5560	5560	5560	5560	0
390	20241113	133200	5560	5560	5560	5560	5560	0
391	20241113	133100	5560	5560	5560	5560	5560	0
392	20241113	133000	5560	5560	5560	5560	5560	0
393	20241113	132900	5560	5560	5560	5560	5560	0
394	20241113	132800	5560	5560	5560	5560	5560	0
395	20241113	132700	5560	5560	5560	5560	5560	0
396	20241113	132600	5560	5560	5560	5560	5560	0
397	20241113	132500	5560	5560	5560	5560	5560	0
398	20241113	132400	5560	5560	5560	5560	5560	0
399	20241113	132300	5560	5560	5560	5560	5560	0
400	20241113	132200	5560	5560	5560	5560	5560	0
401	20241113	132100	5560	5560	5560	5560	5560	0
402	20241113	132000	5560	5560	5560	5560	5560	0
403	20241113	131900	5560	5560	5560	5560	5560	0
404	20241113	131800	5560	5560	5560	5560	5560	0
405	20241113	131700	5560	5560	5560	5560	5560	0
406	20241113	131600	5560	5560	5560	5560	5560	0
407	20241113	131500	5560	5560	5560	5560	5560	0
408	20241113	131400	5560	5560	5560	5560	5560	0
409	20241113	131300	5560	5560	5560	5560	5560	0
410	20241113	131200	5560	5560	5560	5560	5560	0
411	20241113	131100	5560	5560	5560	5560	5560	0
412	20241113	131000	5560	5560	5560	5560	5560	0
413	20241113	130900	5560	5560	5560	5560	5560	0
414	20241113	130800	5560	5560	5560	5560	5560	0
415	20241113	130700	5560	5560	5560	5560	5560	0
416	20241113	130600	5560	5560	5560	5560	5560	0
417	20241113	130500	5560	5560	5560	5560	5560	0
418	20241113	130400	5560	5560	5560	5560	5560	0
419	20241113	130300	5560	5560	5560	5560	5560	0
420	20241113	130200	5560	5560	5560	5560	5560	0
421	20241113	130100	5560	5560	5560	5560	5560	0
422	20241113	130000	5560	5560	5560	5560	5560	0
423	20241113	125900	5560	5560	5560	5560	5560	0
424	20241113	125800	5560	5560	5560	5560	5560	0
425	20241113	125700	5560	5560	5560	5560	5560	0
426	20241113	125600	5560	5560	5560	5560	5560	0
427	20241113	125500	5560	5560	5560	5560	5560	0
428	20241113	125400	5560	5560	5560	5560	5560	0
429	20241113	125300	5560	5560	5560	5560	5560	0
430	20241113	125200	5560	5560	5560	5560	5560	0
431	20241113	125100	5560	5560	5560	5560	5560	0
432	20241113	125000	5560	5560	5560	5560	5560	0
433	20241113	124900	5560	5560	5560	5560	5560	0
434	20241113	124800	5560	5560	5560	5560	5560	0
435	20241113	124700	5560	5560	5560	5560	5560	0
436	20241113	124600	5560	5560	5560	5560	5560	0
437	20241113	124500	5560	5560	5560	5560	5560	0
438	20241113	124400	5560	5560	5560	5560	5560	0
439	20241113	124300	5560	5560	5560	5560	5560	0
440	20241113	124200	5560	5560	5560	5560	5560	0
441	20241113	124100	5560	5560	5560	5560	5560	0
442	20241113	124000	5560	5560	5560	5560	5560	0
443	20241113	123900	5560	5560	5560	5560	5560	0
444	20241113	123800	5560	5560	5560	5560	5560	0
445	20241113	123700	5560	5560	5560	5560	5560	0
446	20241113	123600	5560	5560	5560	5560	5560	0
447	20241113	123500	5560	5560	5560	5560	5560	0
448	20241113	123400	5560	5560	5560	5560	5560	0
449	20241113	123300	5560	5560	5560	5560	5560	0
450	20241113	123200	5560	5560	5560	5560	5560	0
451	20241113	123100	5560	5560	5560	5560	5560	0
452	20241113	123000	5560	5560	5560	5560	5560	0
453	20241113	122900	5560	5560	5560	5560	5560	0
454	20241113	122800	5560	5560	5560	5560	5560	0
455	20241113	122700	5560	5560	5560	5560	5560	0
456	20241113	122600	5560	5560	5560	5560	5560	0
457	20241113	122500	5560	5560	5560	5560	5560	0
458	20241113	122400	5560	5560	5560	5560	5560	0
459	20241113	122300	5560	5560	5560	5560	5560	0
460	20241113	122200	5560	5560	5560	5560	5560	0
461	20241113	122100	5560	5560	5560	5560	5560	0
462	20241113	122000	5560	5560	5560	5560	5560	0
463	20241113	121900	5560	5560	5560	5560	5560	0
464	20241113	121800	5560	5560	5560	5560	5560	0
465	20241113	121700	5560	5560	5560	5560	5560	0
466	20241113	121600	5560	5560	5560	5560	5560	0
467	20241113	121500	5560	5560	5560	5560	5560	0
468	20241113	121400	5560	5560	5560	5560	5560	0
469	20241113	121300	5560	5560	5560	5560	5560	0
470	20241113	121200	5560	5560	5560	5560	5560	0
471	20241113	121100	5560	5560	5560	5560	5560	0
472	20241113	121000	5560	5560	5560	5560	5560	0
473	20241113	120900	5560	5560	5560	5560	5560	0
474	20241113	120800	5560	5560	5560	5560	5560	0
475	20241113	120700	5560	5560	5560	5560	5560	0
476	20241113	120600	5560	5560	5560	5560	5560	0
477	20241113	120500	5560	5560	5560	5560	5560	0
478	20241113	120400	5560	5560	5560	5560	5560	0
479	20241113	120300	5560	5560	5560	5560	5560	0
480	20241113	120200	5560	5560	5560	5560	5560	0
481	20241113	120100	5560	5560	5560	5560	5560	0
482	20241113	120000	5560	5560	5560	5560	5560	0
483	20241113	115900	5560	5560	5560	5560	5560	0
484	20241113	115800	5560	5560	5560	5560	5560	0
485	20241113	115700	5560	5560	5560	5560	5560	0
486	20241113	115600	5560	5560	5560	5560	5560	0
487	20241113	115500	5560	5560	5560	5560	5560	0
488	20241113	115400	5560	5560	5560	5560	5560	0
489	20241113	115300	5560	5560	5560	5560	5560	0
490	20241113	115200	5560	5560	5560	5560	5560	0
491	20241113	115100	5560	5560	5560	5560	5560	0
492	20241113	115000	5560	5560	5560	5560	5560	0
493	20241113	114900	5560	5560	5560	5560	5560	0
494	20241113	114800	5560	5560	5560	5560	5560	0
495	20241113	114700	5560	5560	5560	5560	5560	0
496	20241113	114600	5560	5560	5560	5560	5560	0
497	20241113	114500	5560	5560	5560	5560	5560	0
498	20241113	114400	5560	5560	5560	5560	5560	0
499	20241113	114300	5560	5560	5560	5560	5560	0
500	20241113	114200	5560	5560	5560	5560	5560	0
501	20241113	114100	5560	5560	5560	5560	5560	0
502	20241113	114000	5560	5560	5560	5560	5560	0
503	20241113	113900	5560	5560	5560	5560	5560	0
504	20241113	113800	5560	5560	5560	5560	5560	0
505	20241113	113700	5560	5560	5560	5560	5560	0
506	20241113	113600	5560	5560	5560	5560	5560	0
507	20241113	113500	5560	5560	5560	5560	5560	0
508	20241113	113400	5560	5560	5560	5560	5560	0
509	20241113	113300	5560	5560	5560	5560	5560	0
510	20241113	113200	5560	5560	5560	5560	5560	0
511	20241113	113100	5560	5560	5560	5560	5560	0
512	20241113	113000	5560	5560	5560	5560	5560	0
513	20241113	112900	5560	5560	5560	5560	5560	0
514	20241113	112800	5560	5560	5560	5560	5560	0
515	20241113	112700	5560	5560	5560	5560	5560	0
516	20241113	112600	5560	5560	5560	5560	5560	0
517	20241113	112500	5560	5560	5560	5560	5560	0
518	20241113	112400	5560	5560	5560	5560	5560	0
519	20241113	112300	5560	5560	5560	5560	5560	0
520	20241113	112200	5560	5560	5560	5560	5560	0
521	20241113	112100	5560	5560	5560	5560	5560	0
522	20241113	112000	5560	5560	5560	5560	5560	0
523	20241113	111900	5560	5560	5560	5560	5560	0
524	20241113	111800	5560	5560	5560	5560	5560	0
525	20241113	111700	5560	5560	5560	5560	5560	0
526	20241113	111600	5560	5560	5560	5560	5560	0
527	20241113	111500	5560	5560	5560	5560	5560	0
528	20241113	111400	5560	5560	5560	5560	5560	0
529	20241113	111300	5560	5560	5560	5560	5560	0
530	20241113	111200	5560	5560	5560	5560	5560	0
531	20241113	111100	5560	5560	5560	5560	5560	0
532	20241113	111000	5560	5560	5560	5560	5560	0
533	20241113	110900	5560	5560	5560	5560	5560	0
534	20241113	110800	5560	5560	5560	5560	5560	0
535	20241113	110700	5560	5560	5560	5560	5560	0
536	20241113	110600	5560	5560	5560	5560	5560	0
537	20241113	110500	5560	5560	5560	5560	5560	0
538	20241113	110400	5560	5560	5560	5560	5560	0
539	20241113	110300	5560	5560	5560	5560	5560	0
540	20241113	110200	5560	5560	5560	5560	5560	0
541	20241113	110100	5560	5560	5560	5560	5560	0
542	20241113	110000	5560	5560	5560	5560	5560	0
543	20241113	105900	5560	5560	5560	5560	5560	0
544	20241113	105800	5560	5560	5560	5560	5560	0
545	20241113	105700	5560	5560	5560	5560	5560	0
546	20241113	105600	5560	5560	5560	5560	5560	0
547	20241113	105500	5560	5560	5560	5560	5560	0
548	20241113	105400	5560	5560	5560	5560	5560	0
549	20241113	105300	5560	5560	5560	5560	5560	0
550	20241113	105200	5560	5560	5560	5560	5560	0
551	20241113	105100	5560	5560	5560	5560	5560	0
552	20241113	105000	5560	5560	5560	5560	5560	0
553	20241113	104900	5560	5560	5560	5560	5560	0
554	20241113	104800	5560	5560	5560	5560	5560	0
555	20241113	104700	5560	5560	5560	5560	5560	0
556	20241113	104600	5560	5560	5560	5560	5560	0
557	20241113	104500	5560	5560	5560	5560	5560	0
558	20241113	104400	5560	5560	5560	5560	5560	0
559	20241113	104300	5560	5560	5560	5560	5560	0
560	20241113	104200	5560	5560	5560	5560	5560	0
561	20241113	104100	5560	5560	5560	5560	5560	0
562	20241113	104000	5560	5560	5560	5560	5560	0
563	20241113	103900	5560	5560	5560	5560	5560	0
564	20241113	103800	5560	5560	5560	5560	5560	0
565	20241113	103700	5560	5560	5560	5560	5560	0
566	20241113	103600	5560	5560	5560	5560	5560	0
567	20241113	103500	5560	5560	5560	5560	5560	0
568	20241113	103400	5560	5560	5560	5560	5560	0
569	20241113	103300	5560	5560	5560	5560	5560	0
570	20241113	103200	5560	5560	5560	5560	5560	0
571	20241113	103100	5560	5560	5560	5560	5560	0
572	20241113	103000	5560	5560	5560	5560	5560	0
573	20241113	102900	5560	5560	5560	5560	5560	0
574	20241113	102800	5560	5560	5560	5560	5560	0
575	20241113	102700	5560	5560	5560	5560	5560	0
576	20241113	102600	5560	5560	5560	5560	5560	0
577	20241113	102500	5560	5560	5560	5560	5560	0
578	20241113	102400	5560	5560	5560	5560	5560	0
579	20241113	102300	5560	5560	5560	5560	5560	0
580	20241113	102200	5560	5560	5560	5560	5560	0
581	20241113	102100	5560	5560	5560	5560	5560	0
582	20241113	102000	5560	5560	5560	5560	5560	0
583	20241113	101900	5560	5560	5560	5560	5560	0
584	20241113	101800	5560	5560	5560	5560	5560	0
585	20241113	101700	5560	5560	5560	5560	5560	0
586	20241113	101600	5560	5560	5560	5560	5560	0
587	20241113	101500	5560	5560	5560	5560	5560	0
588	20241113	101400	5560	5560	5560	5560	5560	0
589	20241113	101300	5560	5560	5560	5560	5560	0
590	20241113	101200	5560	5560	5560	5560	5560	0
591	20241113	101100	5560	5560	5560	5560	5560	0
592	20241113	101000	5560	5560	5560	5560	5560	0
593	20241113	100900	5560	5560	5560	5560	5560	0
594	20241113	100800	5560	5560	5560	5560	5560	0
595	20241113	100700	5560	5560	5560	5560	5560	0
596	20241113	100600	5560	5560	5560	5560	5560	0
597	20241113	100500	5560	5560	5560	5560	5560	0
598	20241113	100400	5560	5560	5560	5560	5560	0
599	20241113	100300	5560	5560	5560	5560	5560	0
600	20241113	100200	5560	5560	5560	5560	5560	0
601	20241113	100100	5560	5560	5560	5560	5560	0
602	20241113	100000	5560	5560	5560	5560	5560	0
603	20241113	095900	5560	5560	5560	5560	5560	0
604	20241113	095800	5560	5560	5560	5560	5560	0
605	20241113	095700	5560	5560	5560	5560	5560	0
606	20241113	095600	5560	5560	5560	5560	5560	0
607	20241113	095500	5560	5560	5560	5560	5560	0
608	20241113	095400	5560	5560	5560	5560	5560	0
609	20241113	095300	5560	5560	5560	5560	5560	0
610	20241113	095200	5560	5560	5560	5560	5560	0
611	20241113	095100	5560	5560	5560	5560	5560	0
612	20241113	095000	5560	5560	5560	5560	5560	0
613	20241113	094900	5560	5560	5560	5560	5560	0
614	20241113	094800	5560	5560	5560	5560	5560	0
615	20241113	094700	5560	5560	5560	5560	5560	0
616	20241113	094600	5560	5560	5560	5560	5560	0
617	20241113	094500	5560	5560	5560	5560	5560	0
618	20241113	094400	5560	5560	5560	5560	5560	0
619	20241113	094300	5560	5560	5560	5560	5560	0
620	20241113	094200	5560	5560	5560	5560	5560	0
621	20241113	094100	5560	5560	5560	5560	5560	0
622	20241113	094000	5560	5560	5560	5560	5560	0
623	20241113	093900	5560	5560	5560	5560	5560	0
624	20241113	093800	5560	5560	5560	5560	5560	0
625	20241113	093700	5560	5560	5560	5560	5560	0
626	20241113	093600	5560	5560	5560	5560	5560	0
627	20241113	093500	5560	5560	5560	5560	5560	0
628	20241113	093400	5560	5560	5560	5560	5560	0
629	20241113	093300	5560	5560	5560	5560	5560	1
630	20241113	093200	0	5620	5620	5620	5620	0
631	20241113	093100	0	5620	5620	5620	5620	0
632	20241113	093000	0	5620	5620	5620	5620	0
633	20241113	092900	0	5620	5620	5620	5620	0
634	20241113	092800	0	5620	5620	5620	5620	0
635	20241113	092700	0	5620	5620	5620	5620	0
636	20241113	092600	0	5620	5620	5620	5620	0
637	20241113	092500	0	5620	5620	5620	5620	0
638	20241113	092400	0	5620	5620	5620	5620	0
639	20241113	092300	0	5620	5620	5620	5620	0
640	20241113	092200	0	5620	5620	5620	5620	0
641	20241113	092100	0	5620	5620	5620	5620	0
642	20241113	092000	0	5620	5620	5620	5620	0
643	20241113	091900	0	5620	5620	5620	5620	0
644	20241113	091800	0	5620	5620	5620	5620	0
645	20241113	091700	0	5620	5620	5620	5620	0
646	20241113	091600	0	5620	5620	5620	5620	0
647	20241113	091500	0	5620	5620	5620	5620	0
648	20241113	091400	0	5620	5620	5620	5620	0
649	20241113	091300	0	5620	5620	5620	5620	0
650	20241113	091200	0	5620	5620	5620	5620	0
651	20241113	091100	0	5620	5620	5620	5620	0
652	20241113	091000	0	5620	5620	5620	5620	0
653	20241113	090900	0	5620	5620	5620	5620	0
654	20241113	090800	0	5620	5620	5620	5620	0
655	20241113	090700	0	5620	5620	5620	5620	0
656	20241113	090600	0	5620	5620	5620	5620	0
657	20241113	090500	0	5620	5620	5620	5620	0
658	20241113	090400	0	5620	5620	5620	5620	0
659	20241113	090300	0	5620	5620	5620	5620	0
660	20241113	090200	0	5620	5620	5620	5620	0
661	20241113	090100	0	5620	5620	5620	5620	0
662	20241113	090000	0	5620	5620	5620	5620	0