KissMeData/403360/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	211100	499160	9650	9650	9650	9650	1
3	20241114	211000	499160	9650	9650	9650	9650	0
4	20241114	210900	499160	9650	9650	9650	9650	0
5	20241114	210800	499160	9650	9650	9650	9650	0
6	20241114	210700	499160	9650	9650	9650	9650	0
7	20241114	210600	499160	9650	9650	9650	9650	0
8	20241114	210500	499160	9650	9650	9650	9650	0
9	20241114	210400	499160	9650	9650	9650	9650	0
10	20241114	210300	499160	9650	9650	9650	9650	0
11	20241114	210200	499160	9650	9650	9650	9650	0
12	20241114	210100	499160	9650	9650	9650	9650	0
13	20241114	210000	499160	9650	9650	9650	9650	0
14	20241114	205900	499160	9650	9650	9650	9650	0
15	20241114	205800	499160	9650	9650	9650	9650	0
16	20241114	205700	499160	9650	9650	9650	9650	0
17	20241114	205600	499160	9650	9650	9650	9650	0
18	20241114	205500	499160	9650	9650	9650	9650	0
19	20241114	205400	499160	9650	9650	9650	9650	0
20	20241114	205300	499160	9650	9650	9650	9650	0
21	20241114	205200	499160	9650	9650	9650	9650	0
22	20241114	205100	499160	9650	9650	9650	9650	0
23	20241114	205000	499160	9650	9650	9650	9650	0
24	20241114	204900	499160	9650	9650	9650	9650	0
25	20241114	204800	499160	9650	9650	9650	9650	0
26	20241114	204700	499160	9650	9650	9650	9650	0
27	20241114	204600	499160	9650	9650	9650	9650	0
28	20241114	204500	499160	9650	9650	9650	9650	0
29	20241114	204400	499160	9650	9650	9650	9650	0
30	20241114	204300	499160	9650	9650	9650	9650	0
31	20241114	204200	499160	9650	9650	9650	9650	0
32	20241114	204100	499160	9650	9650	9650	9650	1
33	20241114	204000	499160	9650	9650	9650	9650	0
34	20241114	203900	499160	9650	9650	9650	9650	0
35	20241114	203800	499160	9650	9650	9650	9650	0
36	20241114	203700	499160	9650	9650	9650	9650	0
37	20241114	203600	499160	9650	9650	9650	9650	0
38	20241114	203500	499160	9650	9650	9650	9650	0
39	20241114	203400	499160	9650	9650	9650	9650	0
40	20241114	203300	499160	9650	9650	9650	9650	0
41	20241114	203200	499160	9650	9650	9650	9650	0
42	20241114	203100	499160	9650	9650	9650	9650	0
43	20241114	203000	499160	9650	9650	9650	9650	0
44	20241114	202900	499160	9650	9650	9650	9650	0
45	20241114	202800	499160	9650	9650	9650	9650	0
46	20241114	202700	499160	9650	9650	9650	9650	0
47	20241114	202600	499160	9650	9650	9650	9650	0
48	20241114	202500	499160	9650	9650	9650	9650	0
49	20241114	202400	499160	9650	9650	9650	9650	0
50	20241114	202300	499160	9650	9650	9650	9650	0
51	20241114	202200	499160	9650	9650	9650	9650	0
52	20241114	202100	499160	9650	9650	9650	9650	0
53	20241114	202000	499160	9650	9650	9650	9650	0
54	20241114	201900	499160	9650	9650	9650	9650	0
55	20241114	201800	499160	9650	9650	9650	9650	0
56	20241114	201700	499160	9650	9650	9650	9650	0
57	20241114	201600	499160	9650	9650	9650	9650	0
58	20241114	201500	499160	9650	9650	9650	9650	0
59	20241114	201400	499160	9650	9650	9650	9650	0
60	20241114	201300	499160	9650	9650	9650	9650	0
61	20241114	201200	499160	9650	9650	9650	9650	0
62	20241114	201100	499160	9650	9650	9650	9650	1
63	20241114	201000	499160	9650	9650	9650	9650	0
64	20241114	200900	499160	9650	9650	9650	9650	0
65	20241114	200800	499160	9650	9650	9650	9650	0
66	20241114	200700	499160	9650	9650	9650	9650	0
67	20241114	200600	499160	9650	9650	9650	9650	0
68	20241114	200500	499160	9650	9650	9650	9650	0
69	20241114	200400	499160	9650	9650	9650	9650	0
70	20241114	200300	499160	9650	9650	9650	9650	0
71	20241114	200200	499160	9650	9650	9650	9650	0
72	20241114	200100	499160	9650	9650	9650	9650	0
73	20241114	200000	499160	9650	9650	9650	9650	0
74	20241114	195900	499160	9650	9650	9650	9650	0
75	20241114	195800	499160	9650	9650	9650	9650	0
76	20241114	195700	499160	9650	9650	9650	9650	0
77	20241114	195600	499160	9650	9650	9650	9650	0
78	20241114	195500	499160	9650	9650	9650	9650	0
79	20241114	195400	499160	9650	9650	9650	9650	0
80	20241114	195300	499160	9650	9650	9650	9650	0
81	20241114	195200	499160	9650	9650	9650	9650	0
82	20241114	195100	499160	9650	9650	9650	9650	0
83	20241114	195000	499160	9650	9650	9650	9650	0
84	20241114	194900	499160	9650	9650	9650	9650	0
85	20241114	194800	499160	9650	9650	9650	9650	0
86	20241114	194700	499160	9650	9650	9650	9650	0
87	20241114	194600	499160	9650	9650	9650	9650	0
88	20241114	194500	499160	9650	9650	9650	9650	0
89	20241114	194400	499160	9650	9650	9650	9650	0
90	20241114	194300	499160	9650	9650	9650	9650	0
91	20241114	194200	499160	9650	9650	9650	9650	0
92	20241114	194100	499160	9650	9650	9650	9650	1
93	20241114	194000	499160	9650	9650	9650	9650	0
94	20241114	193900	499160	9650	9650	9650	9650	0
95	20241114	193800	499160	9650	9650	9650	9650	0
96	20241114	193700	499160	9650	9650	9650	9650	0
97	20241114	193600	499160	9650	9650	9650	9650	0
98	20241114	193500	499160	9650	9650	9650	9650	0
99	20241114	193400	499160	9650	9650	9650	9650	0
100	20241114	193300	499160	9650	9650	9650	9650	0
101	20241114	193200	499160	9650	9650	9650	9650	0
102	20241114	193100	499160	9650	9650	9650	9650	0
103	20241114	193000	499160	9650	9650	9650	9650	0
104	20241114	192900	499160	9650	9650	9650	9650	0
105	20241114	192800	499160	9650	9650	9650	9650	0
106	20241114	192700	499160	9650	9650	9650	9650	0
107	20241114	192600	499160	9650	9650	9650	9650	0
108	20241114	192500	499160	9650	9650	9650	9650	0
109	20241114	192400	499160	9650	9650	9650	9650	0
110	20241114	192300	499160	9650	9650	9650	9650	0
111	20241114	192200	499160	9650	9650	9650	9650	0
112	20241114	192100	499160	9650	9650	9650	9650	0
113	20241114	192000	499160	9650	9650	9650	9650	0
114	20241114	191900	499160	9650	9650	9650	9650	0
115	20241114	191800	499160	9650	9650	9650	9650	0
116	20241114	191700	499160	9650	9650	9650	9650	0
117	20241114	191600	499160	9650	9650	9650	9650	0
118	20241114	191500	499160	9650	9650	9650	9650	0
119	20241114	191400	499160	9650	9650	9650	9650	0
120	20241114	191300	499160	9650	9650	9650	9650	0
121	20241114	191200	499160	9650	9650	9650	9650	0
122	20241114	191100	499160	9650	9650	9650	9650	1
123	20241114	191000	499160	9650	9650	9650	9650	0
124	20241114	190900	499160	9650	9650	9650	9650	0
125	20241114	190800	499160	9650	9650	9650	9650	0
126	20241114	190700	499160	9650	9650	9650	9650	0
127	20241114	190600	499160	9650	9650	9650	9650	0
128	20241114	190500	499160	9650	9650	9650	9650	0
129	20241114	190400	499160	9650	9650	9650	9650	0
130	20241114	190300	499160	9650	9650	9650	9650	0
131	20241114	190200	499160	9650	9650	9650	9650	0
132	20241114	190100	499160	9650	9650	9650	9650	0
133	20241114	190000	499160	9650	9650	9650	9650	0
134	20241114	185900	499160	9650	9650	9650	9650	0
135	20241114	185800	499160	9650	9650	9650	9650	0
136	20241114	185700	499160	9650	9650	9650	9650	0
137	20241114	185600	499160	9650	9650	9650	9650	0
138	20241114	185500	499160	9650	9650	9650	9650	0
139	20241114	185400	499160	9650	9650	9650	9650	0
140	20241114	185300	499160	9650	9650	9650	9650	0
141	20241114	185200	499160	9650	9650	9650	9650	0
142	20241114	185100	499160	9650	9650	9650	9650	0
143	20241114	185000	499160	9650	9650	9650	9650	0
144	20241114	184900	499160	9650	9650	9650	9650	0
145	20241114	184800	499160	9650	9650	9650	9650	0
146	20241114	184700	499160	9650	9650	9650	9650	0
147	20241114	184600	499160	9650	9650	9650	9650	0
148	20241114	184500	499160	9650	9650	9650	9650	0
149	20241114	184400	499160	9650	9650	9650	9650	0
150	20241114	184300	499160	9650	9650	9650	9650	0
151	20241114	184200	499160	9650	9650	9650	9650	0
152	20241114	184100	499160	9650	9650	9650	9650	1
153	20241114	184000	499160	9650	9650	9650	9650	0
154	20241114	183900	499160	9650	9650	9650	9650	0
155	20241114	183800	499160	9650	9650	9650	9650	0
156	20241114	183700	499160	9650	9650	9650	9650	0
157	20241114	183600	499160	9650	9650	9650	9650	0
158	20241114	183500	499160	9650	9650	9650	9650	0
159	20241114	183400	499160	9650	9650	9650	9650	0
160	20241114	183300	499160	9650	9650	9650	9650	0
161	20241114	183200	499160	9650	9650	9650	9650	0
162	20241114	183100	499160	9650	9650	9650	9650	0
163	20241114	183000	499160	9650	9650	9650	9650	0
164	20241114	182900	499160	9650	9650	9650	9650	0
165	20241114	182800	499160	9650	9650	9650	9650	0
166	20241114	182700	499160	9650	9650	9650	9650	0
167	20241114	182600	499160	9650	9650	9650	9650	0
168	20241114	182500	499160	9650	9650	9650	9650	0
169	20241114	182400	499160	9650	9650	9650	9650	0
170	20241114	182300	499160	9650	9650	9650	9650	0
171	20241114	182200	499160	9650	9650	9650	9650	0
172	20241114	182100	499160	9650	9650	9650	9650	0
173	20241114	182000	499160	9650	9650	9650	9650	0
174	20241114	181900	499160	9650	9650	9650	9650	0
175	20241114	181800	499160	9650	9650	9650	9650	0
176	20241114	181700	499160	9650	9650	9650	9650	0
177	20241114	181600	499160	9650	9650	9650	9650	0
178	20241114	181500	499160	9650	9650	9650	9650	0
179	20241114	181400	499160	9650	9650	9650	9650	0
180	20241114	181300	499160	9650	9650	9650	9650	0
181	20241114	181200	499160	9650	9650	9650	9650	0
182	20241114	181100	499160	9650	9650	9650	9650	1
183	20241114	181000	499160	9650	9650	9650	9650	0
184	20241114	180900	499160	9650	9650	9650	9650	0
185	20241114	180800	499160	9650	9650	9650	9650	0
186	20241114	180700	499160	9650	9650	9650	9650	0
187	20241114	180600	499160	9650	9650	9650	9650	0
188	20241114	180500	499160	9650	9650	9650	9650	0
189	20241114	180400	499160	9650	9650	9650	9650	0
190	20241114	180300	499160	9650	9650	9650	9650	0
191	20241114	180200	499160	9650	9650	9650	9650	0
192	20241114	180100	499160	9650	9650	9650	9650	0
193	20241114	180000	499160	9650	9650	9650	9650	0
194	20241114	175900	499160	9650	9650	9650	9650	0
195	20241114	175800	499160	9650	9650	9650	9650	0
196	20241114	175700	499160	9650	9650	9650	9650	0
197	20241114	175600	499160	9650	9650	9650	9650	0
198	20241114	175500	499160	9650	9650	9650	9650	0
199	20241114	175400	499160	9650	9650	9650	9650	0
200	20241114	175300	499160	9650	9650	9650	9650	0
201	20241114	175200	499160	9650	9650	9650	9650	0
202	20241114	175100	499160	9650	9650	9650	9650	0
203	20241114	175000	499160	9650	9650	9650	9650	0
204	20241114	174900	499160	9650	9650	9650	9650	0
205	20241114	174800	499160	9650	9650	9650	9650	0
206	20241114	174700	499160	9650	9650	9650	9650	0
207	20241114	174600	499160	9650	9650	9650	9650	0
208	20241114	174500	499160	9650	9650	9650	9650	0
209	20241114	174400	499160	9650	9650	9650	9650	0
210	20241114	174300	499160	9650	9650	9650	9650	0
211	20241114	174200	499160	9650	9650	9650	9650	0
212	20241114	174100	499160	9650	9650	9650	9650	1
213	20241114	174000	499160	9650	9650	9650	9650	0
214	20241114	173900	499160	9650	9650	9650	9650	0
215	20241114	173800	499160	9650	9650	9650	9650	0
216	20241114	173700	499160	9650	9650	9650	9650	0
217	20241114	173600	499160	9650	9650	9650	9650	0
218	20241114	173500	499160	9650	9650	9650	9650	0
219	20241114	173400	499160	9650	9650	9650	9650	0
220	20241114	173300	499160	9650	9650	9650	9650	0
221	20241114	173200	499160	9650	9650	9650	9650	0
222	20241114	173100	499160	9650	9650	9650	9650	0
223	20241114	173000	499160	9650	9650	9650	9650	0
224	20241114	172900	499160	9650	9650	9650	9650	0
225	20241114	172800	499160	9650	9650	9650	9650	0
226	20241114	172700	499160	9650	9650	9650	9650	0
227	20241114	172600	499160	9650	9650	9650	9650	0
228	20241114	172500	499160	9650	9650	9650	9650	0
229	20241114	172400	499160	9650	9650	9650	9650	0
230	20241114	172300	499160	9650	9650	9650	9650	0
231	20241114	172200	499160	9650	9650	9650	9650	0
232	20241114	172100	499160	9650	9650	9650	9650	0
233	20241114	172000	499160	9650	9650	9650	9650	0
234	20241114	171900	499160	9650	9650	9650	9650	0
235	20241114	171800	499160	9650	9650	9650	9650	0
236	20241114	171700	499160	9650	9650	9650	9650	0
237	20241114	171600	499160	9650	9650	9650	9650	0
238	20241114	171500	499160	9650	9650	9650	9650	0
239	20241114	171400	499160	9650	9650	9650	9650	0
240	20241114	171300	499160	9650	9650	9650	9650	0
241	20241114	171200	499160	9650	9650	9650	9650	0
242	20241114	171100	499160	9650	9650	9650	9650	1
243	20241114	171000	499160	9650	9650	9650	9650	0
244	20241114	170900	499160	9650	9650	9650	9650	0
245	20241114	170800	499160	9650	9650	9650	9650	0
246	20241114	170700	499160	9650	9650	9650	9650	0
247	20241114	170600	499160	9650	9650	9650	9650	0
248	20241114	170500	499160	9650	9650	9650	9650	0
249	20241114	170400	499160	9650	9650	9650	9650	0
250	20241114	170300	499160	9650	9650	9650	9650	0
251	20241114	170200	499160	9650	9650	9650	9650	0
252	20241114	170100	499160	9650	9650	9650	9650	0
253	20241114	170000	499160	9650	9650	9650	9650	0
254	20241114	165900	499160	9650	9650	9650	9650	0
255	20241114	165800	499160	9650	9650	9650	9650	0
256	20241114	165700	499160	9650	9650	9650	9650	0
257	20241114	165600	499160	9650	9650	9650	9650	0
258	20241114	165500	499160	9650	9650	9650	9650	0
259	20241114	165400	499160	9650	9650	9650	9650	0
260	20241114	165300	499160	9650	9650	9650	9650	0
261	20241114	165200	499160	9650	9650	9650	9650	0
262	20241114	165100	499160	9650	9650	9650	9650	0
263	20241114	165000	499160	9650	9650	9650	9650	0
264	20241114	164900	499160	9650	9650	9650	9650	0
265	20241114	164800	499160	9650	9650	9650	9650	0
266	20241114	164700	499160	9650	9650	9650	9650	0
267	20241114	164600	499160	9650	9650	9650	9650	0
268	20241114	164500	499160	9650	9650	9650	9650	0
269	20241114	164400	499160	9650	9650	9650	9650	0
270	20241114	164300	499160	9650	9650	9650	9650	0
271	20241114	164200	499160	9650	9650	9650	9650	0
272	20241114	164100	499160	9650	9650	9650	9650	1
273	20241114	164000	499160	9650	9650	9650	9650	0
274	20241114	163900	499160	9650	9650	9650	9650	0
275	20241114	163800	499160	9650	9650	9650	9650	0
276	20241114	163700	499160	9650	9650	9650	9650	0
277	20241114	163600	499160	9650	9650	9650	9650	0
278	20241114	163500	499160	9650	9650	9650	9650	0
279	20241114	163400	499160	9650	9650	9650	9650	0
280	20241114	163300	499160	9650	9650	9650	9650	0
281	20241114	163200	499160	9650	9650	9650	9650	0
282	20241114	163100	499160	9650	9650	9650	9650	0
283	20241114	163000	499160	9650	9650	9650	9650	0
284	20241114	162900	499160	9650	9650	9650	9650	0
285	20241114	162800	499160	9650	9650	9650	9650	0
286	20241114	162700	499160	9650	9650	9650	9650	0
287	20241114	162600	499160	9650	9650	9650	9650	0
288	20241114	162500	499160	9650	9650	9650	9650	0
289	20241114	162400	499160	9650	9650	9650	9650	0
290	20241114	162300	499160	9650	9650	9650	9650	0
291	20241114	162200	499160	9650	9650	9650	9650	0
292	20241114	162100	499160	9650	9650	9650	9650	0
293	20241114	162000	499160	9650	9650	9650	9650	0
294	20241114	161900	499160	9650	9650	9650	9650	0
295	20241114	161800	499160	9650	9650	9650	9650	0
296	20241114	161700	499160	9650	9650	9650	9650	0
297	20241114	161600	499160	9650	9650	9650	9650	0
298	20241114	161500	499160	9650	9650	9650	9650	0
299	20241114	161400	499160	9650	9650	9650	9650	0
300	20241114	161300	499160	9650	9650	9650	9650	0
301	20241114	161200	499160	9650	9650	9650	9650	0
302	20241114	161100	499160	9650	9650	9650	9650	0
303	20241114	161000	499160	9650	9650	9650	9650	0
304	20241114	160900	499160	9650	9650	9650	9650	0
305	20241114	160800	499160	9650	9650	9650	9650	0
306	20241114	160700	499160	9650	9650	9650	9650	0
307	20241114	160600	499160	9650	9650	9650	9650	0
308	20241114	160500	499160	9650	9650	9650	9650	0
309	20241114	160400	499160	9650	9650	9650	9650	0
310	20241114	160300	499160	9650	9650	9650	9650	0
311	20241114	160200	499160	9650	9650	9650	9650	0
312	20241114	160100	499160	9650	9650	9650	9650	0
313	20241114	160000	499160	9650	9650	9650	9650	0
314	20241114	155900	499160	9650	9650	9650	9650	0
315	20241114	155800	499160	9650	9650	9650	9650	0
316	20241114	155700	499160	9650	9650	9650	9650	0
317	20241114	155600	499160	9650	9650	9650	9650	0
318	20241114	155500	499160	9650	9650	9650	9650	0
319	20241114	155400	499160	9650	9650	9650	9650	0
320	20241114	155300	499160	9650	9650	9650	9650	0
321	20241114	155200	499160	9650	9650	9650	9650	0
322	20241114	155100	499160	9650	9650	9650	9650	0
323	20241114	155000	499160	9650	9650	9650	9650	0
324	20241114	154900	499160	9650	9650	9650	9650	0
325	20241114	154800	499160	9650	9650	9650	9650	0
326	20241114	154700	499160	9650	9650	9650	9650	0
327	20241114	154600	499160	9650	9650	9650	9650	0
328	20241114	154500	499160	9650	9650	9650	9650	0
329	20241114	154400	499160	9650	9650	9650	9650	0
330	20241114	154300	499160	9650	9650	9650	9650	0
331	20241114	154200	499160	9650	9650	9650	9650	0
332	20241114	154100	499160	9650	9650	9650	9650	0
333	20241114	154000	499160	9650	9650	9650	9650	0
334	20241114	153900	499160	9650	9650	9650	9650	0
335	20241114	153800	499160	9650	9650	9650	9650	0
336	20241114	153700	499160	9650	9650	9650	9650	0
337	20241114	153600	499160	9650	9650	9650	9650	0
338	20241114	153500	499160	9650	9650	9650	9650	0
339	20241114	153400	499160	9650	9650	9650	9650	0
340	20241114	153300	499160	9650	9650	9650	9650	0
341	20241114	153200	499160	9650	9650	9650	9650	0
342	20241114	153100	499160	9650	9650	9650	9650	0
343	20241114	153000	499160	9650	9650	9650	9650	0
344	20241114	152900	499160	9650	9650	9650	9650	0
345	20241114	152800	499160	9650	9650	9650	9650	0
346	20241114	152700	499160	9650	9650	9650	9650	0
347	20241114	152600	499160	9650	9650	9650	9650	0
348	20241114	152500	499160	9650	9650	9650	9650	0
349	20241114	152400	499160	9650	9650	9650	9650	0
350	20241114	152300	499160	9650	9650	9650	9650	0
351	20241114	152200	499160	9650	9650	9650	9650	0
352	20241114	152100	499160	9650	9650	9650	9650	0
353	20241114	152000	499160	9650	9650	9650	9650	0
354	20241114	151900	499160	9650	9650	9650	9650	0
355	20241114	151800	499160	9650	9650	9650	9650	0
356	20241114	151700	499160	9650	9650	9650	9650	0
357	20241114	151600	499160	9650	9650	9650	9650	0
358	20241114	151500	499160	9650	9650	9650	9650	0
359	20241114	151400	499160	9650	9650	9650	9650	0
360	20241114	151300	499160	9650	9650	9650	9650	0
361	20241114	151200	499160	9650	9650	9650	9650	0
362	20241114	151100	499160	9650	9650	9650	9650	0
363	20241114	151000	499160	9650	9650	9650	9650	0
364	20241114	150900	499160	9650	9650	9650	9650	0
365	20241114	150800	499160	9650	9650	9650	9650	0
366	20241114	150700	499160	9650	9650	9650	9650	0
367	20241114	150600	499160	9650	9650	9650	9650	0
368	20241114	150500	499160	9650	9650	9650	9650	0
369	20241114	150400	499160	9650	9650	9650	9650	0
370	20241114	150300	499160	9650	9650	9650	9650	0
371	20241114	150200	499160	9650	9650	9650	9650	0
372	20241114	150100	499160	9650	9650	9650	9650	0
373	20241114	150000	499160	9650	9650	9650	9650	0
374	20241114	145900	499160	9650	9650	9650	9650	0
375	20241114	145800	499160	9650	9650	9650	9650	0
376	20241114	145700	499160	9650	9650	9650	9650	0
377	20241114	145600	499160	9650	9650	9650	9650	0
378	20241114	145500	499160	9650	9650	9650	9650	0
379	20241114	145400	499160	9650	9650	9650	9650	0
380	20241114	145300	499160	9650	9650	9650	9650	0
381	20241114	145200	499160	9650	9650	9650	9650	0
382	20241114	145100	499160	9650	9650	9650	9650	0
383	20241114	145000	499160	9650	9650	9650	9650	0
384	20241114	144900	499160	9650	9650	9650	9650	0
385	20241114	144800	499160	9650	9650	9650	9650	0
386	20241114	144700	499160	9650	9650	9650	9650	0
387	20241114	144600	499160	9650	9650	9650	9650	0
388	20241114	144500	499160	9650	9650	9650	9650	0
389	20241114	144400	499160	9650	9650	9650	9650	0
390	20241114	144300	499160	9650	9650	9650	9650	0
391	20241114	144200	499160	9650	9650	9650	9650	0
392	20241114	144100	499160	9650	9650	9650	9650	0
393	20241114	144000	499160	9650	9650	9650	9650	0
394	20241114	143900	499160	9650	9650	9650	9650	0
395	20241114	143800	499160	9650	9650	9650	9650	0
396	20241114	143700	499160	9650	9650	9650	9650	0
397	20241114	143600	499160	9650	9650	9650	9650	0
398	20241114	143500	499160	9650	9650	9650	9650	0
399	20241114	143400	499160	9650	9650	9650	9650	0
400	20241114	143300	499160	9650	9650	9650	9650	0
401	20241114	143200	499160	9650	9650	9650	9650	0
402	20241114	143100	499160	9650	9650	9650	9650	0
403	20241114	143000	499160	9650	9650	9650	9650	0
404	20241114	142900	499160	9650	9650	9650	9650	0
405	20241114	142800	499160	9650	9650	9650	9650	0
406	20241114	142700	499160	9650	9650	9650	9650	0
407	20241114	142600	499160	9650	9650	9650	9650	0
408	20241114	142500	499160	9650	9650	9650	9650	0
409	20241114	142400	499160	9650	9650	9650	9650	0
410	20241114	142300	499160	9650	9650	9650	9650	0
411	20241114	142200	499160	9650	9650	9650	9650	0
412	20241114	142100	499160	9650	9650	9650	9650	0
413	20241114	142000	499160	9650	9650	9650	9650	0
414	20241114	141900	499160	9650	9650	9650	9650	0
415	20241114	141800	499160	9650	9650	9650	9650	0
416	20241114	141700	499160	9650	9650	9650	9650	0
417	20241114	141600	499160	9650	9650	9650	9650	0
418	20241114	141500	499160	9650	9650	9650	9650	0
419	20241114	141400	499160	9650	9650	9650	9650	0
420	20241114	141300	499160	9650	9650	9650	9650	0
421	20241114	141200	499160	9650	9650	9650	9650	0
422	20241114	141100	499160	9650	9650	9650	9650	0
423	20241114	141000	499160	9650	9650	9650	9650	0
424	20241114	140900	499160	9650	9650	9650	9650	0
425	20241114	140800	499160	9650	9650	9650	9650	0
426	20241114	140700	499160	9650	9650	9650	9650	0
427	20241114	140600	499160	9650	9650	9650	9650	0
428	20241114	140500	499160	9650	9650	9650	9650	0
429	20241114	140400	499160	9650	9650	9650	9650	0
430	20241114	140300	499160	9650	9650	9650	9650	0
431	20241114	140200	499160	9650	9650	9650	9650	0
432	20241114	140100	499160	9650	9650	9650	9650	0
433	20241114	140000	499160	9650	9650	9650	9650	0
434	20241114	135900	499160	9650	9650	9650	9650	0
435	20241114	135800	499160	9650	9650	9650	9650	0
436	20241114	135700	499160	9650	9650	9650	9650	0
437	20241114	135600	499160	9650	9650	9650	9650	0
438	20241114	135500	499160	9650	9650	9650	9650	0
439	20241114	135400	499160	9650	9650	9650	9650	0
440	20241114	135300	499160	9650	9650	9650	9650	0
441	20241114	135200	499160	9650	9650	9650	9650	0
442	20241114	135100	499160	9650	9650	9650	9650	0
443	20241114	135000	499160	9650	9650	9650	9650	0
444	20241114	134900	499160	9650	9650	9650	9650	0
445	20241114	134800	499160	9650	9650	9650	9650	1
446	20241114	134700	489510	9650	9650	9650	9650	0
447	20241114	134600	489510	9650	9650	9650	9650	0
448	20241114	134500	489510	9650	9650	9650	9650	0
449	20241114	134400	489510	9650	9650	9650	9650	0
450	20241114	134300	489510	9650	9650	9650	9650	0
451	20241114	134200	489510	9650	9650	9650	9650	0
452	20241114	134100	489510	9650	9650	9650	9650	0
453	20241114	134000	489510	9650	9650	9650	9650	0
454	20241114	133900	489510	9650	9650	9650	9650	0
455	20241114	133800	489510	9650	9650	9650	9650	0
456	20241114	133700	489510	9650	9650	9650	9650	1
457	20241114	133600	479860	9540	9540	9540	9540	0
458	20241114	133500	479860	9540	9540	9540	9540	0
459	20241114	133400	479860	9540	9540	9540	9540	0
460	20241114	133300	479860	9540	9540	9540	9540	0
461	20241114	133200	479860	9540	9540	9540	9540	0
462	20241114	133100	479860	9540	9540	9540	9540	0
463	20241114	133000	479860	9540	9540	9540	9540	0
464	20241114	132900	479860	9540	9540	9540	9540	0
465	20241114	132800	479860	9540	9540	9540	9540	0
466	20241114	132700	479860	9540	9540	9540	9540	0
467	20241114	132600	479860	9540	9540	9540	9540	0
468	20241114	132500	479860	9540	9540	9540	9540	0
469	20241114	132400	479860	9540	9540	9540	9540	0
470	20241114	132300	479860	9540	9540	9540	9540	0
471	20241114	132200	479860	9540	9540	9540	9540	0
472	20241114	132100	479860	9540	9540	9540	9540	0
473	20241114	132000	479860	9540	9540	9540	9540	0
474	20241114	131900	479860	9540	9540	9540	9540	0
475	20241114	131800	479860	9540	9540	9540	9540	0
476	20241114	131700	479860	9540	9540	9540	9540	0
477	20241114	131600	479860	9540	9540	9540	9540	0
478	20241114	131500	479860	9540	9540	9540	9540	0
479	20241114	131400	479860	9540	9540	9540	9540	0
480	20241114	131300	479860	9540	9540	9540	9540	0
481	20241114	131200	479860	9540	9540	9540	9540	0
482	20241114	131100	479860	9540	9540	9540	9540	0
483	20241114	131000	479860	9540	9540	9540	9540	0
484	20241114	130900	479860	9540	9540	9540	9540	0
485	20241114	130800	479860	9540	9540	9540	9540	0
486	20241114	130700	479860	9540	9560	9560	9540	26
487	20241114	130600	231600	9650	9650	9650	9650	0
488	20241114	130500	231600	9650	9650	9650	9650	0
489	20241114	130400	231600	9650	9650	9650	9650	0
490	20241114	130300	231600	9650	9650	9650	9650	0
491	20241114	130200	231600	9650	9650	9650	9650	0
492	20241114	130100	231600	9650	9650	9650	9650	0
493	20241114	130000	231600	9650	9650	9650	9650	0
494	20241114	125900	231600	9650	9650	9650	9650	0
495	20241114	125800	231600	9650	9650	9650	9650	0
496	20241114	125700	231600	9650	9650	9650	9650	0
497	20241114	125600	231600	9650	9650	9650	9650	0
498	20241114	125500	231600	9650	9650	9650	9650	0
499	20241114	125400	231600	9650	9650	9650	9650	0
500	20241114	125300	231600	9650	9650	9650	9650	0
501	20241114	125200	231600	9650	9650	9650	9650	0
502	20241114	125100	231600	9650	9650	9650	9650	0
503	20241114	125000	231600	9650	9650	9650	9650	0
504	20241114	124900	231600	9650	9650	9650	9650	0
505	20241114	124800	231600	9650	9650	9650	9650	0
506	20241114	124700	231600	9650	9650	9650	9650	0
507	20241114	124600	231600	9650	9650	9650	9650	0
508	20241114	124500	231600	9650	9650	9650	9650	0
509	20241114	124400	231600	9650	9650	9650	9650	0
510	20241114	124300	231600	9650	9650	9650	9650	0
511	20241114	124200	231600	9650	9650	9650	9650	0
512	20241114	124100	231600	9650	9650	9650	9650	0
513	20241114	124000	231600	9650	9650	9650	9650	0
514	20241114	123900	231600	9650	9650	9650	9650	0
515	20241114	123800	231600	9650	9650	9650	9650	0
516	20241114	123700	231600	9650	9650	9650	9650	0
517	20241114	123600	231600	9650	9650	9650	9650	0
518	20241114	123500	231600	9650	9650	9650	9650	0
519	20241114	123400	231600	9650	9650	9650	9650	0
520	20241114	123300	231600	9650	9650	9650	9650	0
521	20241114	123200	231600	9650	9650	9650	9650	0
522	20241114	123100	231600	9650	9650	9650	9650	0
523	20241114	123000	231600	9650	9650	9650	9650	0
524	20241114	122900	231600	9650	9650	9650	9650	0
525	20241114	122800	231600	9650	9650	9650	9650	0
526	20241114	122700	231600	9650	9650	9650	9650	0
527	20241114	122600	231600	9650	9650	9650	9650	0
528	20241114	122500	231600	9650	9650	9650	9650	0
529	20241114	122400	231600	9650	9650	9650	9650	0
530	20241114	122300	231600	9650	9650	9650	9650	0
531	20241114	122200	231600	9650	9650	9650	9650	0
532	20241114	122100	231600	9650	9650	9650	9650	0
533	20241114	122000	231600	9650	9650	9650	9650	0
534	20241114	121900	231600	9650	9650	9650	9650	0
535	20241114	121800	231600	9650	9650	9650	9650	0
536	20241114	121700	231600	9650	9650	9650	9650	0
537	20241114	121600	231600	9650	9650	9650	9650	0
538	20241114	121500	231600	9650	9650	9650	9650	0
539	20241114	121400	231600	9650	9650	9650	9650	0
540	20241114	121300	231600	9650	9650	9650	9650	0
541	20241114	121200	231600	9650	9650	9650	9650	0
542	20241114	121100	231600	9650	9650	9650	9650	0
543	20241114	121000	231600	9650	9650	9650	9650	0
544	20241114	120900	231600	9650	9650	9650	9650	0
545	20241114	120800	231600	9650	9650	9650	9650	0
546	20241114	120700	231600	9650	9650	9650	9650	0
547	20241114	120600	231600	9650	9650	9650	9650	0
548	20241114	120500	231600	9650	9650	9650	9650	0
549	20241114	120400	231600	9650	9650	9650	9650	0
550	20241114	120300	231600	9650	9650	9650	9650	0
551	20241114	120200	231600	9650	9650	9650	9650	0
552	20241114	120100	231600	9650	9650	9650	9650	0
553	20241114	120000	231600	9650	9650	9650	9650	0
554	20241114	115900	231600	9650	9650	9650	9650	0
555	20241114	115800	231600	9650	9650	9650	9650	0
556	20241114	115700	231600	9650	9650	9650	9650	0
557	20241114	115600	231600	9650	9650	9650	9650	0
558	20241114	115500	231600	9650	9650	9650	9650	0
559	20241114	115400	231600	9650	9650	9650	9650	0
560	20241114	115300	231600	9650	9650	9650	9650	0
561	20241114	115200	231600	9650	9650	9650	9650	0
562	20241114	115100	231600	9650	9650	9650	9650	0
563	20241114	115000	231600	9650	9650	9650	9650	0
564	20241114	114900	231600	9650	9650	9650	9650	0
565	20241114	114800	231600	9650	9650	9650	9650	0
566	20241114	114700	231600	9650	9650	9650	9650	0
567	20241114	114600	231600	9650	9650	9650	9650	0
568	20241114	114500	231600	9650	9650	9650	9650	0
569	20241114	114400	231600	9650	9650	9650	9650	0
570	20241114	114300	231600	9650	9650	9650	9650	0
571	20241114	114200	231600	9650	9650	9650	9650	0
572	20241114	114100	231600	9650	9650	9650	9650	0
573	20241114	114000	231600	9650	9650	9650	9650	0
574	20241114	113900	231600	9650	9650	9650	9650	0
575	20241114	113800	231600	9650	9650	9650	9650	0
576	20241114	113700	231600	9650	9650	9650	9650	0
577	20241114	113600	231600	9650	9650	9650	9650	0
578	20241114	113500	231600	9650	9650	9650	9650	0
579	20241114	113400	231600	9650	9650	9650	9650	0
580	20241114	113300	231600	9650	9650	9650	9650	0
581	20241114	113200	231600	9650	9650	9650	9650	0
582	20241114	113100	231600	9650	9650	9650	9650	0
583	20241114	113000	231600	9650	9650	9650	9650	0
584	20241114	112900	231600	9650	9650	9650	9650	0
585	20241114	112800	231600	9650	9650	9650	9650	0
586	20241114	112700	231600	9650	9650	9650	9650	0
587	20241114	112600	231600	9650	9650	9650	9650	0
588	20241114	112500	231600	9650	9650	9650	9650	0
589	20241114	112400	231600	9650	9650	9650	9650	0
590	20241114	112300	231600	9650	9650	9650	9650	0
591	20241114	112200	231600	9650	9650	9650	9650	0
592	20241114	112100	231600	9650	9650	9650	9650	0
593	20241114	112000	231600	9650	9650	9650	9650	0
594	20241114	111900	231600	9650	9650	9650	9650	0
595	20241114	111800	231600	9650	9650	9650	9650	0
596	20241114	111700	231600	9650	9650	9650	9650	0
597	20241114	111600	231600	9650	9650	9650	9650	0
598	20241114	111500	231600	9650	9650	9650	9650	0
599	20241114	111400	231600	9650	9650	9650	9650	0
600	20241114	111300	231600	9650	9650	9650	9650	0
601	20241114	111200	231600	9650	9650	9650	9650	0
602	20241114	111100	231600	9650	9650	9650	9650	0
603	20241114	111000	231600	9650	9650	9650	9650	0
604	20241114	110900	231600	9650	9650	9650	9650	0
605	20241114	110800	231600	9650	9650	9650	9650	0
606	20241114	110700	231600	9650	9650	9650	9650	0
607	20241114	110600	231600	9650	9650	9650	9650	6
608	20241114	110500	173700	9650	9650	9650	9650	0
609	20241114	110400	173700	9650	9650	9650	9650	0
610	20241114	110300	173700	9650	9650	9650	9650	0
611	20241114	110200	173700	9650	9650	9650	9650	0
612	20241114	110100	173700	9650	9650	9650	9650	0
613	20241114	110000	173700	9650	9650	9650	9650	0
614	20241114	105900	173700	9650	9650	9650	9650	0
615	20241114	105800	173700	9650	9650	9650	9650	0
616	20241114	105700	173700	9650	9650	9650	9650	0
617	20241114	105600	173700	9650	9650	9650	9650	0
618	20241114	105500	173700	9650	9650	9650	9650	0
619	20241114	105400	173700	9650	9650	9650	9650	0
620	20241114	105300	173700	9650	9650	9650	9650	0
621	20241114	105200	173700	9650	9650	9650	9650	0
622	20241114	105100	173700	9650	9650	9650	9650	0
623	20241114	105000	173700	9650	9650	9650	9650	0
624	20241114	104900	173700	9650	9650	9650	9650	0
625	20241114	104800	173700	9650	9650	9650	9650	0
626	20241114	104700	173700	9650	9650	9650	9650	0
627	20241114	104600	173700	9650	9650	9650	9650	0
628	20241114	104500	173700	9650	9650	9650	9650	0
629	20241114	104400	173700	9650	9650	9650	9650	0
630	20241114	104300	173700	9650	9650	9650	9650	0
631	20241114	104200	173700	9650	9650	9650	9650	0
632	20241114	104100	173700	9650	9650	9650	9650	3
633	20241114	104000	144750	9650	9650	9650	9650	0
634	20241114	103900	144750	9650	9650	9650	9650	0
635	20241114	103800	144750	9650	9650	9650	9650	0
636	20241114	103700	144750	9650	9650	9650	9650	0
637	20241114	103600	144750	9650	9650	9650	9650	0
638	20241114	103500	144750	9650	9650	9650	9650	0
639	20241114	103400	144750	9650	9650	9650	9650	0
640	20241114	103300	144750	9650	9650	9650	9650	0
641	20241114	103200	144750	9650	9650	9650	9650	0
642	20241114	103100	144750	9650	9650	9650	9650	0
643	20241114	103000	144750	9650	9650	9650	9650	0
644	20241114	102900	144750	9650	9650	9650	9650	0
645	20241114	102800	144750	9650	9650	9650	9650	0
646	20241114	102700	144750	9650	9650	9650	9650	0
647	20241114	102600	144750	9650	9650	9650	9650	0
648	20241114	102500	144750	9650	9650	9650	9650	0
649	20241114	102400	144750	9650	9650	9650	9650	0
650	20241114	102300	144750	9650	9650	9650	9650	0
651	20241114	102200	144750	9650	9650	9650	9650	0
652	20241114	102100	144750	9650	9650	9650	9650	0
653	20241114	102000	144750	9650	9650	9650	9650	0
654	20241114	101900	144750	9650	9650	9650	9650	0
655	20241114	101800	144750	9650	9650	9650	9650	0
656	20241114	101700	144750	9650	9650	9650	9650	0
657	20241114	101600	144750	9650	9650	9650	9650	0
658	20241114	101500	144750	9650	9650	9650	9650	0
659	20241114	101400	144750	9650	9650	9650	9650	0
660	20241114	101300	144750	9650	9650	9650	9650	0
661	20241114	101200	144750	9650	9650	9650	9650	0
662	20241114	101100	144750	9650	9650	9650	9650	0
663	20241114	101000	144750	9650	9650	9650	9650	0
664	20241114	100900	144750	9650	9650	9650	9650	0
665	20241114	100800	144750	9650	9650	9650	9650	0
666	20241114	100700	144750	9650	9650	9650	9650	0
667	20241114	100600	144750	9650	9650	9650	9650	0
668	20241114	100500	144750	9650	9650	9650	9650	15
669	20241114	100400	0	9800	9800	9800	9800	0
670	20241114	100300	0	9800	9800	9800	9800	0
671	20241114	100200	0	9800	9800	9800	9800	0
672	20241114	100100	0	9800	9800	9800	9800	0
673	20241114	100000	0	9800	9800	9800	9800	0