KissMeData/341170/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	211400	22460	2495	2495	2495	2495	7
3	20241115	211300	22460	2495	2495	2495	2495	0
4	20241115	211200	22460	2495	2495	2495	2495	0
5	20241115	211100	22460	2495	2495	2495	2495	0
6	20241115	211000	22460	2495	2495	2495	2495	0
7	20241115	210900	22460	2495	2495	2495	2495	0
8	20241115	210800	22460	2495	2495	2495	2495	0
9	20241115	210700	22460	2495	2495	2495	2495	0
10	20241115	210600	22460	2495	2495	2495	2495	0
11	20241115	210500	22460	2495	2495	2495	2495	0
12	20241115	210400	22460	2495	2495	2495	2495	0
13	20241115	210300	22460	2495	2495	2495	2495	0
14	20241115	210200	22460	2495	2495	2495	2495	0
15	20241115	210100	22460	2495	2495	2495	2495	0
16	20241115	210000	22460	2495	2495	2495	2495	0
17	20241115	205900	22460	2495	2495	2495	2495	0
18	20241115	205800	22460	2495	2495	2495	2495	0
19	20241115	205700	22460	2495	2495	2495	2495	0
20	20241115	205600	22460	2495	2495	2495	2495	0
21	20241115	205500	22460	2495	2495	2495	2495	0
22	20241115	205400	22460	2495	2495	2495	2495	0
23	20241115	205300	22460	2495	2495	2495	2495	0
24	20241115	205200	22460	2495	2495	2495	2495	0
25	20241115	205100	22460	2495	2495	2495	2495	0
26	20241115	205000	22460	2495	2495	2495	2495	0
27	20241115	204900	22460	2495	2495	2495	2495	0
28	20241115	204800	22460	2495	2495	2495	2495	0
29	20241115	204700	22460	2495	2495	2495	2495	0
30	20241115	204600	22460	2495	2495	2495	2495	0
31	20241115	204500	22460	2495	2495	2495	2495	0
32	20241115	204400	22460	2495	2495	2495	2495	7
33	20241115	204300	22460	2495	2495	2495	2495	0
34	20241115	204200	22460	2495	2495	2495	2495	0
35	20241115	204100	22460	2495	2495	2495	2495	0
36	20241115	204000	22460	2495	2495	2495	2495	0
37	20241115	203900	22460	2495	2495	2495	2495	0
38	20241115	203800	22460	2495	2495	2495	2495	0
39	20241115	203700	22460	2495	2495	2495	2495	0
40	20241115	203600	22460	2495	2495	2495	2495	0
41	20241115	203500	22460	2495	2495	2495	2495	0
42	20241115	203400	22460	2495	2495	2495	2495	0
43	20241115	203300	22460	2495	2495	2495	2495	0
44	20241115	203200	22460	2495	2495	2495	2495	0
45	20241115	203100	22460	2495	2495	2495	2495	0
46	20241115	203000	22460	2495	2495	2495	2495	0
47	20241115	202900	22460	2495	2495	2495	2495	0
48	20241115	202800	22460	2495	2495	2495	2495	0
49	20241115	202700	22460	2495	2495	2495	2495	0
50	20241115	202600	22460	2495	2495	2495	2495	0
51	20241115	202500	22460	2495	2495	2495	2495	0
52	20241115	202400	22460	2495	2495	2495	2495	0
53	20241115	202300	22460	2495	2495	2495	2495	0
54	20241115	202200	22460	2495	2495	2495	2495	0
55	20241115	202100	22460	2495	2495	2495	2495	0
56	20241115	202000	22460	2495	2495	2495	2495	0
57	20241115	201900	22460	2495	2495	2495	2495	0
58	20241115	201800	22460	2495	2495	2495	2495	0
59	20241115	201700	22460	2495	2495	2495	2495	0
60	20241115	201600	22460	2495	2495	2495	2495	0
61	20241115	201500	22460	2495	2495	2495	2495	0
62	20241115	201400	22460	2495	2495	2495	2495	7
63	20241115	201300	22460	2495	2495	2495	2495	0
64	20241115	201200	22460	2495	2495	2495	2495	0
65	20241115	201100	22460	2495	2495	2495	2495	0
66	20241115	201000	22460	2495	2495	2495	2495	0
67	20241115	200900	22460	2495	2495	2495	2495	0
68	20241115	200800	22460	2495	2495	2495	2495	0
69	20241115	200700	22460	2495	2495	2495	2495	0
70	20241115	200600	22460	2495	2495	2495	2495	0
71	20241115	200500	22460	2495	2495	2495	2495	0
72	20241115	200400	22460	2495	2495	2495	2495	0
73	20241115	200300	22460	2495	2495	2495	2495	0
74	20241115	200200	22460	2495	2495	2495	2495	0
75	20241115	200100	22460	2495	2495	2495	2495	0
76	20241115	200000	22460	2495	2495	2495	2495	0
77	20241115	195900	22460	2495	2495	2495	2495	0
78	20241115	195800	22460	2495	2495	2495	2495	0
79	20241115	195700	22460	2495	2495	2495	2495	0
80	20241115	195600	22460	2495	2495	2495	2495	0
81	20241115	195500	22460	2495	2495	2495	2495	0
82	20241115	195400	22460	2495	2495	2495	2495	0
83	20241115	195300	22460	2495	2495	2495	2495	0
84	20241115	195200	22460	2495	2495	2495	2495	0
85	20241115	195100	22460	2495	2495	2495	2495	0
86	20241115	195000	22460	2495	2495	2495	2495	0
87	20241115	194900	22460	2495	2495	2495	2495	0
88	20241115	194800	22460	2495	2495	2495	2495	0
89	20241115	194700	22460	2495	2495	2495	2495	0
90	20241115	194600	22460	2495	2495	2495	2495	0
91	20241115	194500	22460	2495	2495	2495	2495	0
92	20241115	194400	22460	2495	2495	2495	2495	7
93	20241115	194300	22460	2495	2495	2495	2495	0
94	20241115	194200	22460	2495	2495	2495	2495	0
95	20241115	194100	22460	2495	2495	2495	2495	0
96	20241115	194000	22460	2495	2495	2495	2495	0
97	20241115	193900	22460	2495	2495	2495	2495	0
98	20241115	193800	22460	2495	2495	2495	2495	0
99	20241115	193700	22460	2495	2495	2495	2495	0
100	20241115	193600	22460	2495	2495	2495	2495	0
101	20241115	193500	22460	2495	2495	2495	2495	0
102	20241115	193400	22460	2495	2495	2495	2495	0
103	20241115	193300	22460	2495	2495	2495	2495	0
104	20241115	193200	22460	2495	2495	2495	2495	0
105	20241115	193100	22460	2495	2495	2495	2495	0
106	20241115	193000	22460	2495	2495	2495	2495	0
107	20241115	192900	22460	2495	2495	2495	2495	0
108	20241115	192800	22460	2495	2495	2495	2495	0
109	20241115	192700	22460	2495	2495	2495	2495	0
110	20241115	192600	22460	2495	2495	2495	2495	0
111	20241115	192500	22460	2495	2495	2495	2495	0
112	20241115	192400	22460	2495	2495	2495	2495	0
113	20241115	192300	22460	2495	2495	2495	2495	0
114	20241115	192200	22460	2495	2495	2495	2495	0
115	20241115	192100	22460	2495	2495	2495	2495	0
116	20241115	192000	22460	2495	2495	2495	2495	0
117	20241115	191900	22460	2495	2495	2495	2495	0
118	20241115	191800	22460	2495	2495	2495	2495	0
119	20241115	191700	22460	2495	2495	2495	2495	0
120	20241115	191600	22460	2495	2495	2495	2495	0
121	20241115	191500	22460	2495	2495	2495	2495	0
122	20241115	191400	22460	2495	2495	2495	2495	7
123	20241115	191300	22460	2495	2495	2495	2495	0
124	20241115	191200	22460	2495	2495	2495	2495	0
125	20241115	191100	22460	2495	2495	2495	2495	0
126	20241115	191000	22460	2495	2495	2495	2495	0
127	20241115	190900	22460	2495	2495	2495	2495	0
128	20241115	190800	22460	2495	2495	2495	2495	0
129	20241115	190700	22460	2495	2495	2495	2495	0
130	20241115	190600	22460	2495	2495	2495	2495	0
131	20241115	190500	22460	2495	2495	2495	2495	0
132	20241115	190400	22460	2495	2495	2495	2495	0
133	20241115	190300	22460	2495	2495	2495	2495	0
134	20241115	190200	22460	2495	2495	2495	2495	0
135	20241115	190100	22460	2495	2495	2495	2495	0
136	20241115	190000	22460	2495	2495	2495	2495	0
137	20241115	185900	22460	2495	2495	2495	2495	0
138	20241115	185800	22460	2495	2495	2495	2495	0
139	20241115	185700	22460	2495	2495	2495	2495	0
140	20241115	185600	22460	2495	2495	2495	2495	0
141	20241115	185500	22460	2495	2495	2495	2495	0
142	20241115	185400	22460	2495	2495	2495	2495	0
143	20241115	185300	22460	2495	2495	2495	2495	0
144	20241115	185200	22460	2495	2495	2495	2495	0
145	20241115	185100	22460	2495	2495	2495	2495	0
146	20241115	185000	22460	2495	2495	2495	2495	0
147	20241115	184900	22460	2495	2495	2495	2495	0
148	20241115	184800	22460	2495	2495	2495	2495	0
149	20241115	184700	22460	2495	2495	2495	2495	0
150	20241115	184600	22460	2495	2495	2495	2495	0
151	20241115	184500	22460	2495	2495	2495	2495	0
152	20241115	184400	22460	2495	2495	2495	2495	7
153	20241115	184300	22460	2495	2495	2495	2495	0
154	20241115	184200	22460	2495	2495	2495	2495	0
155	20241115	184100	22460	2495	2495	2495	2495	0
156	20241115	184000	22460	2495	2495	2495	2495	0
157	20241115	183900	22460	2495	2495	2495	2495	0
158	20241115	183800	22460	2495	2495	2495	2495	0
159	20241115	183700	22460	2495	2495	2495	2495	0
160	20241115	183600	22460	2495	2495	2495	2495	0
161	20241115	183500	22460	2495	2495	2495	2495	0
162	20241115	183400	22460	2495	2495	2495	2495	0
163	20241115	183300	22460	2495	2495	2495	2495	0
164	20241115	183200	22460	2495	2495	2495	2495	0
165	20241115	183100	22460	2495	2495	2495	2495	0
166	20241115	183000	22460	2495	2495	2495	2495	0
167	20241115	182900	22460	2495	2495	2495	2495	0
168	20241115	182800	22460	2495	2495	2495	2495	0
169	20241115	182700	22460	2495	2495	2495	2495	0
170	20241115	182600	22460	2495	2495	2495	2495	0
171	20241115	182500	22460	2495	2495	2495	2495	0
172	20241115	182400	22460	2495	2495	2495	2495	0
173	20241115	182300	22460	2495	2495	2495	2495	0
174	20241115	182200	22460	2495	2495	2495	2495	0
175	20241115	182100	22460	2495	2495	2495	2495	0
176	20241115	182000	22460	2495	2495	2495	2495	0
177	20241115	181900	22460	2495	2495	2495	2495	0
178	20241115	181800	22460	2495	2495	2495	2495	0
179	20241115	181700	22460	2495	2495	2495	2495	0
180	20241115	181600	22460	2495	2495	2495	2495	0
181	20241115	181500	22460	2495	2495	2495	2495	0
182	20241115	181400	22460	2495	2495	2495	2495	7
183	20241115	181300	22460	2495	2495	2495	2495	0
184	20241115	181200	22460	2495	2495	2495	2495	0
185	20241115	181100	22460	2495	2495	2495	2495	0
186	20241115	181000	22460	2495	2495	2495	2495	0
187	20241115	180900	22460	2495	2495	2495	2495	0
188	20241115	180800	22460	2495	2495	2495	2495	0
189	20241115	180700	22460	2495	2495	2495	2495	0
190	20241115	180600	22460	2495	2495	2495	2495	0
191	20241115	180500	22460	2495	2495	2495	2495	0
192	20241115	180400	22460	2495	2495	2495	2495	0
193	20241115	180300	22460	2495	2495	2495	2495	0
194	20241115	180200	22460	2495	2495	2495	2495	0
195	20241115	180100	22460	2495	2495	2495	2495	0
196	20241115	180000	22460	2495	2495	2495	2495	0
197	20241115	175900	22460	2495	2495	2495	2495	0
198	20241115	175800	22460	2495	2495	2495	2495	0
199	20241115	175700	22460	2495	2495	2495	2495	0
200	20241115	175600	22460	2495	2495	2495	2495	0
201	20241115	175500	22460	2495	2495	2495	2495	0
202	20241115	175400	22460	2495	2495	2495	2495	0
203	20241115	175300	22460	2495	2495	2495	2495	0
204	20241115	175200	22460	2495	2495	2495	2495	0
205	20241115	175100	22460	2495	2495	2495	2495	0
206	20241115	175000	22460	2495	2495	2495	2495	0
207	20241115	174900	22460	2495	2495	2495	2495	0
208	20241115	174800	22460	2495	2495	2495	2495	0
209	20241115	174700	22460	2495	2495	2495	2495	0
210	20241115	174600	22460	2495	2495	2495	2495	0
211	20241115	174500	22460	2495	2495	2495	2495	0
212	20241115	174400	22460	2495	2495	2495	2495	7
213	20241115	174300	22460	2495	2495	2495	2495	0
214	20241115	174200	22460	2495	2495	2495	2495	0
215	20241115	174100	22460	2495	2495	2495	2495	0
216	20241115	174000	22460	2495	2495	2495	2495	0
217	20241115	173900	22460	2495	2495	2495	2495	0
218	20241115	173800	22460	2495	2495	2495	2495	0
219	20241115	173700	22460	2495	2495	2495	2495	0
220	20241115	173600	22460	2495	2495	2495	2495	0
221	20241115	173500	22460	2495	2495	2495	2495	0
222	20241115	173400	22460	2495	2495	2495	2495	0
223	20241115	173300	22460	2495	2495	2495	2495	0
224	20241115	173200	22460	2495	2495	2495	2495	0
225	20241115	173100	22460	2495	2495	2495	2495	0
226	20241115	173000	22460	2495	2495	2495	2495	0
227	20241115	172900	22460	2495	2495	2495	2495	0
228	20241115	172800	22460	2495	2495	2495	2495	0
229	20241115	172700	22460	2495	2495	2495	2495	0
230	20241115	172600	22460	2495	2495	2495	2495	0
231	20241115	172500	22460	2495	2495	2495	2495	0
232	20241115	172400	22460	2495	2495	2495	2495	0
233	20241115	172300	22460	2495	2495	2495	2495	0
234	20241115	172200	22460	2495	2495	2495	2495	0
235	20241115	172100	22460	2495	2495	2495	2495	0
236	20241115	172000	22460	2495	2495	2495	2495	0
237	20241115	171900	22460	2495	2495	2495	2495	0
238	20241115	171800	22460	2495	2495	2495	2495	0
239	20241115	171700	22460	2495	2495	2495	2495	0
240	20241115	171600	22460	2495	2495	2495	2495	0
241	20241115	171500	22460	2495	2495	2495	2495	0
242	20241115	171400	22460	2495	2495	2495	2495	7
243	20241115	171300	22460	2495	2495	2495	2495	0
244	20241115	171200	22460	2495	2495	2495	2495	0
245	20241115	171100	22460	2495	2495	2495	2495	0
246	20241115	171000	22460	2495	2495	2495	2495	0
247	20241115	170900	22460	2495	2495	2495	2495	0
248	20241115	170800	22460	2495	2495	2495	2495	0
249	20241115	170700	22460	2495	2495	2495	2495	0
250	20241115	170600	22460	2495	2495	2495	2495	0
251	20241115	170500	22460	2495	2495	2495	2495	0
252	20241115	170400	22460	2495	2495	2495	2495	0
253	20241115	170300	22460	2495	2495	2495	2495	0
254	20241115	170200	22460	2495	2495	2495	2495	0
255	20241115	170100	22460	2495	2495	2495	2495	0
256	20241115	170000	22460	2495	2495	2495	2495	0
257	20241115	165900	22460	2495	2495	2495	2495	0
258	20241115	165800	22460	2495	2495	2495	2495	0
259	20241115	165700	22460	2495	2495	2495	2495	0
260	20241115	165600	22460	2495	2495	2495	2495	0
261	20241115	165500	22460	2495	2495	2495	2495	0
262	20241115	165400	22460	2495	2495	2495	2495	0
263	20241115	165300	22460	2495	2495	2495	2495	0
264	20241115	165200	22460	2495	2495	2495	2495	0
265	20241115	165100	22460	2495	2495	2495	2495	0
266	20241115	165000	22460	2495	2495	2495	2495	0
267	20241115	164900	22460	2495	2495	2495	2495	0
268	20241115	164800	22460	2495	2495	2495	2495	0
269	20241115	164700	22460	2495	2495	2495	2495	0
270	20241115	164600	22460	2495	2495	2495	2495	0
271	20241115	164500	22460	2495	2495	2495	2495	0
272	20241115	164400	22460	2495	2495	2495	2495	7
273	20241115	164300	22460	2495	2495	2495	2495	0
274	20241115	164200	22460	2495	2495	2495	2495	0
275	20241115	164100	22460	2495	2495	2495	2495	0
276	20241115	164000	22460	2495	2495	2495	2495	0
277	20241115	163900	22460	2495	2495	2495	2495	0
278	20241115	163800	22460	2495	2495	2495	2495	0
279	20241115	163700	22460	2495	2495	2495	2495	0
280	20241115	163600	22460	2495	2495	2495	2495	0
281	20241115	163500	22460	2495	2495	2495	2495	0
282	20241115	163400	22460	2495	2495	2495	2495	0
283	20241115	163300	22460	2495	2495	2495	2495	0
284	20241115	163200	22460	2495	2495	2495	2495	0
285	20241115	163100	22460	2495	2495	2495	2495	0
286	20241115	163000	22460	2495	2495	2495	2495	0
287	20241115	162900	22460	2495	2495	2495	2495	0
288	20241115	162800	22460	2495	2495	2495	2495	0
289	20241115	162700	22460	2495	2495	2495	2495	0
290	20241115	162600	22460	2495	2495	2495	2495	0
291	20241115	162500	22460	2495	2495	2495	2495	0
292	20241115	162400	22460	2495	2495	2495	2495	0
293	20241115	162300	22460	2495	2495	2495	2495	0
294	20241115	162200	22460	2495	2495	2495	2495	0
295	20241115	162100	22460	2495	2495	2495	2495	0
296	20241115	162000	22460	2495	2495	2495	2495	0
297	20241115	161900	22460	2495	2495	2495	2495	0
298	20241115	161800	22460	2495	2495	2495	2495	0
299	20241115	161700	22460	2495	2495	2495	2495	0
300	20241115	161600	22460	2495	2495	2495	2495	0
301	20241115	161500	22460	2495	2495	2495	2495	0
302	20241115	161400	22460	2495	2495	2495	2495	7
303	20241115	161300	22460	2495	2495	2495	2495	0
304	20241115	161200	22460	2495	2495	2495	2495	0
305	20241115	161100	22460	2495	2495	2495	2495	0
306	20241115	161000	22460	2495	2495	2495	2495	0
307	20241115	160900	22460	2495	2495	2495	2495	0
308	20241115	160800	22460	2495	2495	2495	2495	0
309	20241115	160700	22460	2495	2495	2495	2495	0
310	20241115	160600	22460	2495	2495	2495	2495	0
311	20241115	160500	22460	2495	2495	2495	2495	0
312	20241115	160400	22460	2495	2495	2495	2495	0
313	20241115	160300	22460	2495	2495	2495	2495	0
314	20241115	160200	22460	2495	2495	2495	2495	0
315	20241115	160100	22460	2495	2495	2495	2495	0
316	20241115	160000	22460	2495	2495	2495	2495	0
317	20241115	155900	22460	2495	2495	2495	2495	0
318	20241115	155800	22460	2495	2495	2495	2495	0
319	20241115	155700	22460	2495	2495	2495	2495	0
320	20241115	155600	22460	2495	2495	2495	2495	0
321	20241115	155500	22460	2495	2495	2495	2495	0
322	20241115	155400	22460	2495	2495	2495	2495	0
323	20241115	155300	22460	2495	2495	2495	2495	0
324	20241115	155200	22460	2495	2495	2495	2495	0
325	20241115	155100	22460	2495	2495	2495	2495	0
326	20241115	155000	22460	2495	2495	2495	2495	0
327	20241115	154900	22460	2495	2495	2495	2495	0
328	20241115	154800	22460	2495	2495	2495	2495	0
329	20241115	154700	22460	2495	2495	2495	2495	0
330	20241115	154600	22460	2495	2495	2495	2495	0
331	20241115	154500	22460	2495	2495	2495	2495	0
332	20241115	154400	22460	2495	2495	2495	2495	7
333	20241115	154300	22460	2495	2495	2495	2495	0
334	20241115	154200	22460	2495	2495	2495	2495	0
335	20241115	154100	22460	2495	2495	2495	2495	0
336	20241115	154000	22460	2495	2495	2495	2495	0
337	20241115	153900	22460	2495	2495	2495	2495	0
338	20241115	153800	22460	2495	2495	2495	2495	0
339	20241115	153700	22460	2495	2495	2495	2495	0
340	20241115	153600	22460	2495	2495	2495	2495	0
341	20241115	153500	22460	2495	2495	2495	2495	0
342	20241115	153400	22460	2495	2495	2495	2495	0
343	20241115	153300	22460	2495	2495	2495	2495	0
344	20241115	153200	22460	2495	2495	2495	2495	0
345	20241115	153100	22460	2495	2495	2495	2495	0
346	20241115	153000	22460	2495	2495	2495	2495	0
347	20241115	152900	22460	2495	2495	2495	2495	0
348	20241115	152800	22460	2495	2495	2495	2495	0
349	20241115	152700	22460	2495	2495	2495	2495	0
350	20241115	152600	22460	2495	2495	2495	2495	0
351	20241115	152500	22460	2495	2495	2495	2495	0
352	20241115	152400	22460	2495	2495	2495	2495	0
353	20241115	152300	22460	2495	2495	2495	2495	0
354	20241115	152200	22460	2495	2495	2495	2495	0
355	20241115	152100	22460	2495	2495	2495	2495	0
356	20241115	152000	22460	2495	2495	2495	2495	0
357	20241115	151900	22460	2495	2495	2495	2495	0
358	20241115	151800	22460	2495	2495	2495	2495	0
359	20241115	151700	22460	2495	2495	2495	2495	0
360	20241115	151600	22460	2495	2495	2495	2495	0
361	20241115	151500	22460	2495	2495	2495	2495	0
362	20241115	151400	22460	2495	2495	2495	2495	0
363	20241115	151300	22460	2495	2495	2495	2495	0
364	20241115	151200	22460	2495	2495	2495	2495	0
365	20241115	151100	22460	2495	2495	2495	2495	0
366	20241115	151000	22460	2495	2495	2495	2495	0
367	20241115	150900	22460	2495	2495	2495	2495	0
368	20241115	150800	22460	2495	2495	2495	2495	0
369	20241115	150700	22460	2495	2495	2495	2495	0
370	20241115	150600	22460	2495	2495	2495	2495	0
371	20241115	150500	22460	2495	2495	2495	2495	0
372	20241115	150400	22460	2495	2495	2495	2495	0
373	20241115	150300	22460	2495	2495	2495	2495	7
374	20241115	150200	4995	2495	2495	2495	2495	0
375	20241115	150100	4995	2495	2495	2495	2495	0
376	20241115	150000	4995	2495	2495	2495	2495	0
377	20241115	145900	4995	2495	2495	2495	2495	0
378	20241115	145800	4995	2495	2495	2495	2495	0
379	20241115	145700	4995	2495	2495	2495	2495	0
380	20241115	145600	4995	2495	2495	2495	2495	0
381	20241115	145500	4995	2495	2495	2495	2495	0
382	20241115	145400	4995	2495	2495	2495	2495	0
383	20241115	145300	4995	2495	2495	2495	2495	0
384	20241115	145200	4995	2495	2495	2495	2495	0
385	20241115	145100	4995	2495	2495	2495	2495	0
386	20241115	145000	4995	2495	2495	2495	2495	0
387	20241115	144900	4995	2495	2495	2495	2495	0
388	20241115	144800	4995	2495	2495	2495	2495	0
389	20241115	144700	4995	2495	2495	2495	2495	0
390	20241115	144600	4995	2495	2495	2495	2495	0
391	20241115	144500	4995	2495	2495	2495	2495	0
392	20241115	144400	4995	2495	2495	2495	2495	0
393	20241115	144300	4995	2495	2495	2495	2495	0
394	20241115	144200	4995	2495	2495	2495	2495	0
395	20241115	144100	4995	2495	2495	2495	2495	0
396	20241115	144000	4995	2495	2495	2495	2495	0
397	20241115	143900	4995	2495	2495	2495	2495	0
398	20241115	143800	4995	2495	2495	2495	2495	0
399	20241115	143700	4995	2495	2495	2495	2495	0
400	20241115	143600	4995	2495	2495	2495	2495	0
401	20241115	143500	4995	2495	2495	2495	2495	0
402	20241115	143400	4995	2495	2495	2495	2495	0
403	20241115	143300	4995	2495	2495	2495	2495	0
404	20241115	143200	4995	2495	2495	2495	2495	0
405	20241115	143100	4995	2495	2495	2495	2495	0
406	20241115	143000	4995	2495	2495	2495	2495	0
407	20241115	142900	4995	2495	2495	2495	2495	0
408	20241115	142800	4995	2495	2495	2495	2495	0
409	20241115	142700	4995	2495	2495	2495	2495	0
410	20241115	142600	4995	2495	2495	2495	2495	0
411	20241115	142500	4995	2495	2495	2495	2495	0
412	20241115	142400	4995	2495	2495	2495	2495	0
413	20241115	142300	4995	2495	2495	2495	2495	0
414	20241115	142200	4995	2495	2495	2495	2495	0
415	20241115	142100	4995	2495	2495	2495	2495	0
416	20241115	142000	4995	2495	2495	2495	2495	0
417	20241115	141900	4995	2495	2495	2495	2495	0
418	20241115	141800	4995	2495	2495	2495	2495	0
419	20241115	141700	4995	2495	2495	2495	2495	0
420	20241115	141600	4995	2495	2495	2495	2495	0
421	20241115	141500	4995	2495	2495	2495	2495	0
422	20241115	141400	4995	2495	2495	2495	2495	0
423	20241115	141300	4995	2495	2495	2495	2495	0
424	20241115	141200	4995	2495	2495	2495	2495	0
425	20241115	141100	4995	2495	2495	2495	2495	0
426	20241115	141000	4995	2495	2495	2495	2495	0
427	20241115	140900	4995	2495	2495	2495	2495	0
428	20241115	140800	4995	2495	2495	2495	2495	0
429	20241115	140700	4995	2495	2495	2495	2495	0
430	20241115	140600	4995	2495	2495	2495	2495	0
431	20241115	140500	4995	2495	2495	2495	2495	0
432	20241115	140400	4995	2495	2495	2495	2495	0
433	20241115	140300	4995	2495	2495	2495	2495	0
434	20241115	140200	4995	2495	2495	2495	2495	0
435	20241115	140100	4995	2495	2495	2495	2495	0
436	20241115	140000	4995	2495	2495	2495	2495	0
437	20241115	135900	4995	2495	2495	2495	2495	0
438	20241115	135800	4995	2495	2495	2495	2495	0
439	20241115	135700	4995	2495	2495	2495	2495	0
440	20241115	135600	4995	2495	2495	2495	2495	0
441	20241115	135500	4995	2495	2495	2495	2495	0
442	20241115	135400	4995	2495	2495	2495	2495	0
443	20241115	135300	4995	2495	2495	2495	2495	0
444	20241115	135200	4995	2495	2495	2495	2495	0
445	20241115	135100	4995	2495	2495	2495	2495	0
446	20241115	135000	4995	2495	2495	2495	2495	0
447	20241115	134900	4995	2495	2495	2495	2495	0
448	20241115	134800	4995	2495	2495	2495	2495	0
449	20241115	134700	4995	2495	2495	2495	2495	0
450	20241115	134600	4995	2495	2495	2495	2495	0
451	20241115	134500	4995	2495	2495	2495	2495	0
452	20241115	134400	4995	2495	2495	2495	2495	0
453	20241115	134300	4995	2495	2495	2495	2495	0
454	20241115	134200	4995	2495	2495	2495	2495	0
455	20241115	134100	4995	2495	2495	2495	2495	1
456	20241115	134000	2500	2500	2500	2500	2500	0
457	20241115	133900	2500	2500	2500	2500	2500	0
458	20241115	133800	2500	2500	2500	2500	2500	0
459	20241115	133700	2500	2500	2500	2500	2500	0
460	20241115	133600	2500	2500	2500	2500	2500	0
461	20241115	133500	2500	2500	2500	2500	2500	0
462	20241115	133400	2500	2500	2500	2500	2500	0
463	20241115	133300	2500	2500	2500	2500	2500	0
464	20241115	133200	2500	2500	2500	2500	2500	0
465	20241115	133100	2500	2500	2500	2500	2500	0
466	20241115	133000	2500	2500	2500	2500	2500	0
467	20241115	132900	2500	2500	2500	2500	2500	0
468	20241115	132800	2500	2500	2500	2500	2500	0
469	20241115	132700	2500	2500	2500	2500	2500	0
470	20241115	132600	2500	2500	2500	2500	2500	0
471	20241115	132500	2500	2500	2500	2500	2500	0
472	20241115	132400	2500	2500	2500	2500	2500	0
473	20241115	132300	2500	2500	2500	2500	2500	0
474	20241115	132200	2500	2500	2500	2500	2500	0
475	20241115	132100	2500	2500	2500	2500	2500	0
476	20241115	132000	2500	2500	2500	2500	2500	0
477	20241115	131900	2500	2500	2500	2500	2500	0
478	20241115	131800	2500	2500	2500	2500	2500	0
479	20241115	131700	2500	2500	2500	2500	2500	0
480	20241115	131600	2500	2500	2500	2500	2500	0
481	20241115	131500	2500	2500	2500	2500	2500	0
482	20241115	131400	2500	2500	2500	2500	2500	0
483	20241115	131300	2500	2500	2500	2500	2500	0
484	20241115	131200	2500	2500	2500	2500	2500	0
485	20241115	131100	2500	2500	2500	2500	2500	0
486	20241115	131000	2500	2500	2500	2500	2500	0
487	20241115	130900	2500	2500	2500	2500	2500	0
488	20241115	130800	2500	2500	2500	2500	2500	0
489	20241115	130700	2500	2500	2500	2500	2500	0
490	20241115	130600	2500	2500	2500	2500	2500	0
491	20241115	130500	2500	2500	2500	2500	2500	0
492	20241115	130400	2500	2500	2500	2500	2500	0
493	20241115	130300	2500	2500	2500	2500	2500	0
494	20241115	130200	2500	2500	2500	2500	2500	0
495	20241115	130100	2500	2500	2500	2500	2500	0
496	20241115	130000	2500	2500	2500	2500	2500	0
497	20241115	125900	2500	2500	2500	2500	2500	0
498	20241115	125800	2500	2500	2500	2500	2500	0
499	20241115	125700	2500	2500	2500	2500	2500	0
500	20241115	125600	2500	2500	2500	2500	2500	0
501	20241115	125500	2500	2500	2500	2500	2500	0
502	20241115	125400	2500	2500	2500	2500	2500	0
503	20241115	125300	2500	2500	2500	2500	2500	0
504	20241115	125200	2500	2500	2500	2500	2500	0
505	20241115	125100	2500	2500	2500	2500	2500	0
506	20241115	125000	2500	2500	2500	2500	2500	0
507	20241115	124900	2500	2500	2500	2500	2500	0
508	20241115	124800	2500	2500	2500	2500	2500	0
509	20241115	124700	2500	2500	2500	2500	2500	0
510	20241115	124600	2500	2500	2500	2500	2500	0
511	20241115	124500	2500	2500	2500	2500	2500	0
512	20241115	124400	2500	2500	2500	2500	2500	0
513	20241115	124300	2500	2500	2500	2500	2500	0
514	20241115	124200	2500	2500	2500	2500	2500	0
515	20241115	124100	2500	2500	2500	2500	2500	0
516	20241115	124000	2500	2500	2500	2500	2500	0
517	20241115	123900	2500	2500	2500	2500	2500	0
518	20241115	123800	2500	2500	2500	2500	2500	0
519	20241115	123700	2500	2500	2500	2500	2500	0
520	20241115	123600	2500	2500	2500	2500	2500	0
521	20241115	123500	2500	2500	2500	2500	2500	0
522	20241115	123400	2500	2500	2500	2500	2500	0
523	20241115	123300	2500	2500	2500	2500	2500	0
524	20241115	123200	2500	2500	2500	2500	2500	0
525	20241115	123100	2500	2500	2500	2500	2500	0
526	20241115	123000	2500	2500	2500	2500	2500	0
527	20241115	122900	2500	2500	2500	2500	2500	0
528	20241115	122800	2500	2500	2500	2500	2500	0
529	20241115	122700	2500	2500	2500	2500	2500	0
530	20241115	122600	2500	2500	2500	2500	2500	0
531	20241115	122500	2500	2500	2500	2500	2500	0
532	20241115	122400	2500	2500	2500	2500	2500	0
533	20241115	122300	2500	2500	2500	2500	2500	0
534	20241115	122200	2500	2500	2500	2500	2500	0
535	20241115	122100	2500	2500	2500	2500	2500	0
536	20241115	122000	2500	2500	2500	2500	2500	0
537	20241115	121900	2500	2500	2500	2500	2500	0
538	20241115	121800	2500	2500	2500	2500	2500	0
539	20241115	121700	2500	2500	2500	2500	2500	0
540	20241115	121600	2500	2500	2500	2500	2500	0
541	20241115	121500	2500	2500	2500	2500	2500	0
542	20241115	121400	2500	2500	2500	2500	2500	0
543	20241115	121300	2500	2500	2500	2500	2500	0
544	20241115	121200	2500	2500	2500	2500	2500	0
545	20241115	121100	2500	2500	2500	2500	2500	0
546	20241115	121000	2500	2500	2500	2500	2500	0
547	20241115	120900	2500	2500	2500	2500	2500	0
548	20241115	120800	2500	2500	2500	2500	2500	0
549	20241115	120700	2500	2500	2500	2500	2500	0
550	20241115	120600	2500	2500	2500	2500	2500	0
551	20241115	120500	2500	2500	2500	2500	2500	0
552	20241115	120400	2500	2500	2500	2500	2500	0
553	20241115	120300	2500	2500	2500	2500	2500	0
554	20241115	120200	2500	2500	2500	2500	2500	0
555	20241115	120100	2500	2500	2500	2500	2500	0
556	20241115	120000	2500	2500	2500	2500	2500	0
557	20241115	115900	2500	2500	2500	2500	2500	0
558	20241115	115800	2500	2500	2500	2500	2500	0
559	20241115	115700	2500	2500	2500	2500	2500	0
560	20241115	115600	2500	2500	2500	2500	2500	0
561	20241115	115500	2500	2500	2500	2500	2500	0
562	20241115	115400	2500	2500	2500	2500	2500	0
563	20241115	115300	2500	2500	2500	2500	2500	0
564	20241115	115200	2500	2500	2500	2500	2500	0
565	20241115	115100	2500	2500	2500	2500	2500	0
566	20241115	115000	2500	2500	2500	2500	2500	0
567	20241115	114900	2500	2500	2500	2500	2500	0
568	20241115	114800	2500	2500	2500	2500	2500	0
569	20241115	114700	2500	2500	2500	2500	2500	0
570	20241115	114600	2500	2500	2500	2500	2500	0
571	20241115	114500	2500	2500	2500	2500	2500	0
572	20241115	114400	2500	2500	2500	2500	2500	0
573	20241115	114300	2500	2500	2500	2500	2500	0
574	20241115	114200	2500	2500	2500	2500	2500	0
575	20241115	114100	2500	2500	2500	2500	2500	0
576	20241115	114000	2500	2500	2500	2500	2500	0
577	20241115	113900	2500	2500	2500	2500	2500	0
578	20241115	113800	2500	2500	2500	2500	2500	0
579	20241115	113700	2500	2500	2500	2500	2500	0
580	20241115	113600	2500	2500	2500	2500	2500	0
581	20241115	113500	2500	2500	2500	2500	2500	0
582	20241115	113400	2500	2500	2500	2500	2500	0
583	20241115	113300	2500	2500	2500	2500	2500	0
584	20241115	113200	2500	2500	2500	2500	2500	0
585	20241115	113100	2500	2500	2500	2500	2500	0
586	20241115	113000	2500	2500	2500	2500	2500	0
587	20241115	112900	2500	2500	2500	2500	2500	0
588	20241115	112800	2500	2500	2500	2500	2500	0
589	20241115	112700	2500	2500	2500	2500	2500	0
590	20241115	112600	2500	2500	2500	2500	2500	0
591	20241115	112500	2500	2500	2500	2500	2500	0
592	20241115	112400	2500	2500	2500	2500	2500	0
593	20241115	112300	2500	2500	2500	2500	2500	0
594	20241115	112200	2500	2500	2500	2500	2500	0
595	20241115	112100	2500	2500	2500	2500	2500	0
596	20241115	112000	2500	2500	2500	2500	2500	0
597	20241115	111900	2500	2500	2500	2500	2500	0
598	20241115	111800	2500	2500	2500	2500	2500	0
599	20241115	111700	2500	2500	2500	2500	2500	0
600	20241115	111600	2500	2500	2500	2500	2500	0
601	20241115	111500	2500	2500	2500	2500	2500	0
602	20241115	111400	2500	2500	2500	2500	2500	0
603	20241115	111300	2500	2500	2500	2500	2500	0
604	20241115	111200	2500	2500	2500	2500	2500	0
605	20241115	111100	2500	2500	2500	2500	2500	0
606	20241115	111000	2500	2500	2500	2500	2500	0
607	20241115	110900	2500	2500	2500	2500	2500	0
608	20241115	110800	2500	2500	2500	2500	2500	0
609	20241115	110700	2500	2500	2500	2500	2500	0
610	20241115	110600	2500	2500	2500	2500	2500	0
611	20241115	110500	2500	2500	2500	2500	2500	0
612	20241115	110400	2500	2500	2500	2500	2500	0
613	20241115	110300	2500	2500	2500	2500	2500	0
614	20241115	110200	2500	2500	2500	2500	2500	0
615	20241115	110100	2500	2500	2500	2500	2500	0
616	20241115	110000	2500	2500	2500	2500	2500	0
617	20241115	105900	2500	2500	2500	2500	2500	0
618	20241115	105800	2500	2500	2500	2500	2500	0
619	20241115	105700	2500	2500	2500	2500	2500	0
620	20241115	105600	2500	2500	2500	2500	2500	0
621	20241115	105500	2500	2500	2500	2500	2500	0
622	20241115	105400	2500	2500	2500	2500	2500	0
623	20241115	105300	2500	2500	2500	2500	2500	0
624	20241115	105200	2500	2500	2500	2500	2500	0
625	20241115	105100	2500	2500	2500	2500	2500	0
626	20241115	105000	2500	2500	2500	2500	2500	0
627	20241115	104900	2500	2500	2500	2500	2500	0
628	20241115	104800	2500	2500	2500	2500	2500	0
629	20241115	104700	2500	2500	2500	2500	2500	0
630	20241115	104600	2500	2500	2500	2500	2500	0
631	20241115	104500	2500	2500	2500	2500	2500	0
632	20241115	104400	2500	2500	2500	2500	2500	0
633	20241115	104300	2500	2500	2500	2500	2500	0
634	20241115	104200	2500	2500	2500	2500	2500	0
635	20241115	104100	2500	2500	2500	2500	2500	0
636	20241115	104000	2500	2500	2500	2500	2500	0
637	20241115	103900	2500	2500	2500	2500	2500	0
638	20241115	103800	2500	2500	2500	2500	2500	0
639	20241115	103700	2500	2500	2500	2500	2500	0
640	20241115	103600	2500	2500	2500	2500	2500	0
641	20241115	103500	2500	2500	2500	2500	2500	0
642	20241115	103400	2500	2500	2500	2500	2500	0
643	20241115	103300	2500	2500	2500	2500	2500	0
644	20241115	103200	2500	2500	2500	2500	2500	0
645	20241115	103100	2500	2500	2500	2500	2500	0
646	20241115	103000	2500	2500	2500	2500	2500	0
647	20241115	102900	2500	2500	2500	2500	2500	0
648	20241115	102800	2500	2500	2500	2500	2500	0
649	20241115	102700	2500	2500	2500	2500	2500	0
650	20241115	102600	2500	2500	2500	2500	2500	0
651	20241115	102500	2500	2500	2500	2500	2500	0
652	20241115	102400	2500	2500	2500	2500	2500	0
653	20241115	102300	2500	2500	2500	2500	2500	0
654	20241115	102200	2500	2500	2500	2500	2500	0
655	20241115	102100	2500	2500	2500	2500	2500	0
656	20241115	102000	2500	2500	2500	2500	2500	0
657	20241115	101900	2500	2500	2500	2500	2500	0
658	20241115	101800	2500	2500	2500	2500	2500	0
659	20241115	101700	2500	2500	2500	2500	2500	0
660	20241115	101600	2500	2500	2500	2500	2500	0
661	20241115	101500	2500	2500	2500	2500	2500	0
662	20241115	101400	2500	2500	2500	2500	2500	0
663	20241115	101300	2500	2500	2500	2500	2500	0
664	20241115	101200	2500	2500	2500	2500	2500	0
665	20241115	101100	2500	2500	2500	2500	2500	0
666	20241115	101000	2500	2500	2500	2500	2500	0
667	20241115	100900	2500	2500	2500	2500	2500	0
668	20241115	100800	2500	2500	2500	2500	2500	0
669	20241115	100700	2500	2500	2500	2500	2500	0
670	20241115	100600	2500	2500	2500	2500	2500	0
671	20241115	100500	2500	2500	2500	2500	2500	0
672	20241115	100400	2500	2500	2500	2500	2500	0
673	20241115	100300	2500	2500	2500	2500	2500	0
674	20241115	100200	2500	2500	2500	2500	2500	0
675	20241115	100100	2500	2500	2500	2500	2500	0
676	20241115	100000	2500	2500	2500	2500	2500	0
677	20241115	095900	2500	2500	2500	2500	2500	0
678	20241115	095800	2500	2500	2500	2500	2500	0
679	20241115	095700	2500	2500	2500	2500	2500	0
680	20241115	095600	2500	2500	2500	2500	2500	0
681	20241115	095500	2500	2500	2500	2500	2500	0
682	20241115	095400	2500	2500	2500	2500	2500	0
683	20241115	095300	2500	2500	2500	2500	2500	0
684	20241115	095200	2500	2500	2500	2500	2500	0
685	20241115	095100	2500	2500	2500	2500	2500	0
686	20241115	095000	2500	2500	2500	2500	2500	0
687	20241115	094900	2500	2500	2500	2500	2500	0
688	20241115	094800	2500	2500	2500	2500	2500	0
689	20241115	094700	2500	2500	2500	2500	2500	0
690	20241115	094600	2500	2500	2500	2500	2500	0
691	20241115	094500	2500	2500	2500	2500	2500	0
692	20241115	094400	2500	2500	2500	2500	2500	0
693	20241115	094300	2500	2500	2500	2500	2500	0
694	20241115	094200	2500	2500	2500	2500	2500	0
695	20241115	094100	2500	2500	2500	2500	2500	0
696	20241115	094000	2500	2500	2500	2500	2500	0
697	20241115	093900	2500	2500	2500	2500	2500	0
698	20241115	093800	2500	2500	2500	2500	2500	0
699	20241115	093700	2500	2500	2500	2500	2500	0
700	20241115	093600	2500	2500	2500	2500	2500	0
701	20241115	093500	2500	2500	2500	2500	2500	0
702	20241115	093400	2500	2500	2500	2500	2500	0
703	20241115	093300	2500	2500	2500	2500	2500	0
704	20241115	093200	2500	2500	2500	2500	2500	0
705	20241115	093100	2500	2500	2500	2500	2500	0
706	20241115	093000	2500	2500	2500	2500	2500	0
707	20241115	092900	2500	2500	2500	2500	2500	0
708	20241115	092800	2500	2500	2500	2500	2500	0
709	20241115	092700	2500	2500	2500	2500	2500	0
710	20241115	092600	2500	2500	2500	2500	2500	0
711	20241115	092500	2500	2500	2500	2500	2500	0
712	20241115	092400	2500	2500	2500	2500	2500	0
713	20241115	092300	2500	2500	2500	2500	2500	0
714	20241115	092200	2500	2500	2500	2500	2500	0
715	20241115	092100	2500	2500	2500	2500	2500	0
716	20241115	092000	2500	2500	2500	2500	2500	0
717	20241115	091900	2500	2500	2500	2500	2500	0
718	20241115	091800	2500	2500	2500	2500	2500	0
719	20241115	091700	2500	2500	2500	2500	2500	0
720	20241115	091600	2500	2500	2500	2500	2500	0
721	20241115	091500	2500	2500	2500	2500	2500	0
722	20241115	091400	2500	2500	2500	2500	2500	0
723	20241115	091300	2500	2500	2500	2500	2500	0
724	20241115	091200	2500	2500	2500	2500	2500	0
725	20241115	091100	2500	2500	2500	2500	2500	0
726	20241115	091000	2500	2500	2500	2500	2500	0
727	20241115	090900	2500	2500	2500	2500	2500	0
728	20241115	090800	2500	2500	2500	2500	2500	0
729	20241115	090700	2500	2500	2500	2500	2500	1
730	20241115	090600	0	2500	2500	2500	2500	0
731	20241115	090500	0	2500	2500	2500	2500	0
732	20241115	090400	0	2500	2500	2500	2500	0
733	20241115	090300	0	2500	2500	2500	2500	0
734	20241115	090200	0	2500	2500	2500	2500	0
735	20241115	090100	0	2500	2500	2500	2500	0
736	20241115	090000	0	2500	2500	2500	2500	0