KissMeData/322970/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	210700	647625	2860	2860	2860	2860	1
3	20241112	210600	647625	2860	2860	2860	2860	0
4	20241112	210500	647625	2860	2860	2860	2860	0
5	20241112	210400	647625	2860	2860	2860	2860	0
6	20241112	210300	647625	2860	2860	2860	2860	0
7	20241112	210200	647625	2860	2860	2860	2860	0
8	20241112	210100	647625	2860	2860	2860	2860	0
9	20241112	210000	647625	2860	2860	2860	2860	0
10	20241112	205900	647625	2860	2860	2860	2860	0
11	20241112	205800	647625	2860	2860	2860	2860	0
12	20241112	205700	647625	2860	2860	2860	2860	0
13	20241112	205600	647625	2860	2860	2860	2860	0
14	20241112	205500	647625	2860	2860	2860	2860	0
15	20241112	205400	647625	2860	2860	2860	2860	0
16	20241112	205300	647625	2860	2860	2860	2860	0
17	20241112	205200	647625	2860	2860	2860	2860	0
18	20241112	205100	647625	2860	2860	2860	2860	0
19	20241112	205000	647625	2860	2860	2860	2860	0
20	20241112	204900	647625	2860	2860	2860	2860	0
21	20241112	204800	647625	2860	2860	2860	2860	0
22	20241112	204700	647625	2860	2860	2860	2860	0
23	20241112	204600	647625	2860	2860	2860	2860	0
24	20241112	204500	647625	2860	2860	2860	2860	0
25	20241112	204400	647625	2860	2860	2860	2860	0
26	20241112	204300	647625	2860	2860	2860	2860	0
27	20241112	204200	647625	2860	2860	2860	2860	0
28	20241112	204100	647625	2860	2860	2860	2860	0
29	20241112	204000	647625	2860	2860	2860	2860	0
30	20241112	203900	647625	2860	2860	2860	2860	0
31	20241112	203800	647625	2860	2860	2860	2860	0
32	20241112	203700	647625	2860	2860	2860	2860	1
33	20241112	203600	647625	2860	2860	2860	2860	0
34	20241112	203500	647625	2860	2860	2860	2860	0
35	20241112	203400	647625	2860	2860	2860	2860	0
36	20241112	203300	647625	2860	2860	2860	2860	0
37	20241112	203200	647625	2860	2860	2860	2860	0
38	20241112	203100	647625	2860	2860	2860	2860	0
39	20241112	203000	647625	2860	2860	2860	2860	0
40	20241112	202900	647625	2860	2860	2860	2860	0
41	20241112	202800	647625	2860	2860	2860	2860	0
42	20241112	202700	647625	2860	2860	2860	2860	0
43	20241112	202600	647625	2860	2860	2860	2860	0
44	20241112	202500	647625	2860	2860	2860	2860	0
45	20241112	202400	647625	2860	2860	2860	2860	0
46	20241112	202300	647625	2860	2860	2860	2860	0
47	20241112	202200	647625	2860	2860	2860	2860	0
48	20241112	202100	647625	2860	2860	2860	2860	0
49	20241112	202000	647625	2860	2860	2860	2860	0
50	20241112	201900	647625	2860	2860	2860	2860	0
51	20241112	201800	647625	2860	2860	2860	2860	0
52	20241112	201700	647625	2860	2860	2860	2860	0
53	20241112	201600	647625	2860	2860	2860	2860	0
54	20241112	201500	647625	2860	2860	2860	2860	0
55	20241112	201400	647625	2860	2860	2860	2860	0
56	20241112	201300	647625	2860	2860	2860	2860	0
57	20241112	201200	647625	2860	2860	2860	2860	0
58	20241112	201100	647625	2860	2860	2860	2860	0
59	20241112	201000	647625	2860	2860	2860	2860	0
60	20241112	200900	647625	2860	2860	2860	2860	0
61	20241112	200800	647625	2860	2860	2860	2860	0
62	20241112	200700	647625	2860	2860	2860	2860	1
63	20241112	200600	647625	2860	2860	2860	2860	0
64	20241112	200500	647625	2860	2860	2860	2860	0
65	20241112	200400	647625	2860	2860	2860	2860	0
66	20241112	200300	647625	2860	2860	2860	2860	0
67	20241112	200200	647625	2860	2860	2860	2860	0
68	20241112	200100	647625	2860	2860	2860	2860	0
69	20241112	200000	647625	2860	2860	2860	2860	0
70	20241112	195900	647625	2860	2860	2860	2860	0
71	20241112	195800	647625	2860	2860	2860	2860	0
72	20241112	195700	647625	2860	2860	2860	2860	0
73	20241112	195600	647625	2860	2860	2860	2860	0
74	20241112	195500	647625	2860	2860	2860	2860	0
75	20241112	195400	647625	2860	2860	2860	2860	0
76	20241112	195300	647625	2860	2860	2860	2860	0
77	20241112	195200	647625	2860	2860	2860	2860	0
78	20241112	195100	647625	2860	2860	2860	2860	0
79	20241112	195000	647625	2860	2860	2860	2860	0
80	20241112	194900	647625	2860	2860	2860	2860	0
81	20241112	194800	647625	2860	2860	2860	2860	0
82	20241112	194700	647625	2860	2860	2860	2860	0
83	20241112	194600	647625	2860	2860	2860	2860	0
84	20241112	194500	647625	2860	2860	2860	2860	0
85	20241112	194400	647625	2860	2860	2860	2860	0
86	20241112	194300	647625	2860	2860	2860	2860	0
87	20241112	194200	647625	2860	2860	2860	2860	0
88	20241112	194100	647625	2860	2860	2860	2860	0
89	20241112	194000	647625	2860	2860	2860	2860	0
90	20241112	193900	647625	2860	2860	2860	2860	0
91	20241112	193800	647625	2860	2860	2860	2860	0
92	20241112	193700	647625	2860	2860	2860	2860	1
93	20241112	193600	647625	2860	2860	2860	2860	0
94	20241112	193500	647625	2860	2860	2860	2860	0
95	20241112	193400	647625	2860	2860	2860	2860	0
96	20241112	193300	647625	2860	2860	2860	2860	0
97	20241112	193200	647625	2860	2860	2860	2860	0
98	20241112	193100	647625	2860	2860	2860	2860	0
99	20241112	193000	647625	2860	2860	2860	2860	0
100	20241112	192900	647625	2860	2860	2860	2860	0
101	20241112	192800	647625	2860	2860	2860	2860	0
102	20241112	192700	647625	2860	2860	2860	2860	0
103	20241112	192600	647625	2860	2860	2860	2860	0
104	20241112	192500	647625	2860	2860	2860	2860	0
105	20241112	192400	647625	2860	2860	2860	2860	0
106	20241112	192300	647625	2860	2860	2860	2860	0
107	20241112	192200	647625	2860	2860	2860	2860	0
108	20241112	192100	647625	2860	2860	2860	2860	0
109	20241112	192000	647625	2860	2860	2860	2860	0
110	20241112	191900	647625	2860	2860	2860	2860	0
111	20241112	191800	647625	2860	2860	2860	2860	0
112	20241112	191700	647625	2860	2860	2860	2860	0
113	20241112	191600	647625	2860	2860	2860	2860	0
114	20241112	191500	647625	2860	2860	2860	2860	0
115	20241112	191400	647625	2860	2860	2860	2860	0
116	20241112	191300	647625	2860	2860	2860	2860	0
117	20241112	191200	647625	2860	2860	2860	2860	0
118	20241112	191100	647625	2860	2860	2860	2860	0
119	20241112	191000	647625	2860	2860	2860	2860	0
120	20241112	190900	647625	2860	2860	2860	2860	0
121	20241112	190800	647625	2860	2860	2860	2860	0
122	20241112	190700	647625	2860	2860	2860	2860	1
123	20241112	190600	647625	2860	2860	2860	2860	0
124	20241112	190500	647625	2860	2860	2860	2860	0
125	20241112	190400	647625	2860	2860	2860	2860	0
126	20241112	190300	647625	2860	2860	2860	2860	0
127	20241112	190200	647625	2860	2860	2860	2860	0
128	20241112	190100	647625	2860	2860	2860	2860	0
129	20241112	190000	647625	2860	2860	2860	2860	0
130	20241112	185900	647625	2860	2860	2860	2860	0
131	20241112	185800	647625	2860	2860	2860	2860	0
132	20241112	185700	647625	2860	2860	2860	2860	0
133	20241112	185600	647625	2860	2860	2860	2860	0
134	20241112	185500	647625	2860	2860	2860	2860	0
135	20241112	185400	647625	2860	2860	2860	2860	0
136	20241112	185300	647625	2860	2860	2860	2860	0
137	20241112	185200	647625	2860	2860	2860	2860	0
138	20241112	185100	647625	2860	2860	2860	2860	0
139	20241112	185000	647625	2860	2860	2860	2860	0
140	20241112	184900	647625	2860	2860	2860	2860	0
141	20241112	184800	647625	2860	2860	2860	2860	0
142	20241112	184700	647625	2860	2860	2860	2860	0
143	20241112	184600	647625	2860	2860	2860	2860	0
144	20241112	184500	647625	2860	2860	2860	2860	0
145	20241112	184400	647625	2860	2860	2860	2860	0
146	20241112	184300	647625	2860	2860	2860	2860	0
147	20241112	184200	647625	2860	2860	2860	2860	0
148	20241112	184100	647625	2860	2860	2860	2860	0
149	20241112	184000	647625	2860	2860	2860	2860	0
150	20241112	183900	647625	2860	2860	2860	2860	0
151	20241112	183800	647625	2860	2860	2860	2860	0
152	20241112	183700	647625	2860	2860	2860	2860	1
153	20241112	183600	647625	2860	2860	2860	2860	0
154	20241112	183500	647625	2860	2860	2860	2860	0
155	20241112	183400	647625	2860	2860	2860	2860	0
156	20241112	183300	647625	2860	2860	2860	2860	0
157	20241112	183200	647625	2860	2860	2860	2860	0
158	20241112	183100	647625	2860	2860	2860	2860	0
159	20241112	183000	647625	2860	2860	2860	2860	0
160	20241112	182900	647625	2860	2860	2860	2860	0
161	20241112	182800	647625	2860	2860	2860	2860	0
162	20241112	182700	647625	2860	2860	2860	2860	0
163	20241112	182600	647625	2860	2860	2860	2860	0
164	20241112	182500	647625	2860	2860	2860	2860	0
165	20241112	182400	647625	2860	2860	2860	2860	0
166	20241112	182300	647625	2860	2860	2860	2860	0
167	20241112	182200	647625	2860	2860	2860	2860	0
168	20241112	182100	647625	2860	2860	2860	2860	0
169	20241112	182000	647625	2860	2860	2860	2860	0
170	20241112	181900	647625	2860	2860	2860	2860	0
171	20241112	181800	647625	2860	2860	2860	2860	0
172	20241112	181700	647625	2860	2860	2860	2860	0
173	20241112	181600	647625	2860	2860	2860	2860	0
174	20241112	181500	647625	2860	2860	2860	2860	0
175	20241112	181400	647625	2860	2860	2860	2860	0
176	20241112	181300	647625	2860	2860	2860	2860	0
177	20241112	181200	647625	2860	2860	2860	2860	0
178	20241112	181100	647625	2860	2860	2860	2860	0
179	20241112	181000	647625	2860	2860	2860	2860	0
180	20241112	180900	647625	2860	2860	2860	2860	0
181	20241112	180800	647625	2860	2860	2860	2860	0
182	20241112	180700	647625	2860	2860	2860	2860	1
183	20241112	180600	647625	2860	2860	2860	2860	0
184	20241112	180500	647625	2860	2860	2860	2860	0
185	20241112	180400	647625	2860	2860	2860	2860	0
186	20241112	180300	647625	2860	2860	2860	2860	0
187	20241112	180200	647625	2860	2860	2860	2860	0
188	20241112	180100	647625	2860	2860	2860	2860	0
189	20241112	180000	647625	2860	2860	2860	2860	0
190	20241112	175900	647625	2860	2860	2860	2860	0
191	20241112	175800	647625	2860	2860	2860	2860	0
192	20241112	175700	647625	2860	2860	2860	2860	0
193	20241112	175600	647625	2860	2860	2860	2860	0
194	20241112	175500	647625	2860	2860	2860	2860	0
195	20241112	175400	647625	2860	2860	2860	2860	0
196	20241112	175300	647625	2860	2860	2860	2860	0
197	20241112	175200	647625	2860	2860	2860	2860	0
198	20241112	175100	647625	2860	2860	2860	2860	0
199	20241112	175000	647625	2860	2860	2860	2860	0
200	20241112	174900	647625	2860	2860	2860	2860	0
201	20241112	174800	647625	2860	2860	2860	2860	0
202	20241112	174700	647625	2860	2860	2860	2860	0
203	20241112	174600	647625	2860	2860	2860	2860	0
204	20241112	174500	647625	2860	2860	2860	2860	0
205	20241112	174400	647625	2860	2860	2860	2860	0
206	20241112	174300	647625	2860	2860	2860	2860	0
207	20241112	174200	647625	2860	2860	2860	2860	0
208	20241112	174100	647625	2860	2860	2860	2860	0
209	20241112	174000	647625	2860	2860	2860	2860	0
210	20241112	173900	647625	2860	2860	2860	2860	0
211	20241112	173800	647625	2860	2860	2860	2860	0
212	20241112	173700	647625	2860	2860	2860	2860	1
213	20241112	173600	647625	2860	2860	2860	2860	0
214	20241112	173500	647625	2860	2860	2860	2860	0
215	20241112	173400	647625	2860	2860	2860	2860	0
216	20241112	173300	647625	2860	2860	2860	2860	0
217	20241112	173200	647625	2860	2860	2860	2860	0
218	20241112	173100	647625	2860	2860	2860	2860	0
219	20241112	173000	647625	2860	2860	2860	2860	0
220	20241112	172900	647625	2860	2860	2860	2860	0
221	20241112	172800	647625	2860	2860	2860	2860	0
222	20241112	172700	647625	2860	2860	2860	2860	0
223	20241112	172600	647625	2860	2860	2860	2860	0
224	20241112	172500	647625	2860	2860	2860	2860	0
225	20241112	172400	647625	2860	2860	2860	2860	0
226	20241112	172300	647625	2860	2860	2860	2860	0
227	20241112	172200	647625	2860	2860	2860	2860	0
228	20241112	172100	647625	2860	2860	2860	2860	0
229	20241112	172000	647625	2860	2860	2860	2860	0
230	20241112	171900	647625	2860	2860	2860	2860	0
231	20241112	171800	647625	2860	2860	2860	2860	0
232	20241112	171700	647625	2860	2860	2860	2860	0
233	20241112	171600	647625	2860	2860	2860	2860	0
234	20241112	171500	647625	2860	2860	2860	2860	0
235	20241112	171400	647625	2860	2860	2860	2860	0
236	20241112	171300	647625	2860	2860	2860	2860	0
237	20241112	171200	647625	2860	2860	2860	2860	0
238	20241112	171100	647625	2860	2860	2860	2860	0
239	20241112	171000	647625	2860	2860	2860	2860	0
240	20241112	170900	647625	2860	2860	2860	2860	0
241	20241112	170800	647625	2860	2860	2860	2860	0
242	20241112	170700	647625	2860	2860	2860	2860	1
243	20241112	170600	647625	2860	2860	2860	2860	0
244	20241112	170500	647625	2860	2860	2860	2860	0
245	20241112	170400	647625	2860	2860	2860	2860	0
246	20241112	170300	647625	2860	2860	2860	2860	0
247	20241112	170200	647625	2860	2860	2860	2860	0
248	20241112	170100	647625	2860	2860	2860	2860	0
249	20241112	170000	647625	2860	2860	2860	2860	0
250	20241112	165900	647625	2860	2860	2860	2860	0
251	20241112	165800	647625	2860	2860	2860	2860	0
252	20241112	165700	647625	2860	2860	2860	2860	0
253	20241112	165600	647625	2860	2860	2860	2860	0
254	20241112	165500	647625	2860	2860	2860	2860	0
255	20241112	165400	647625	2860	2860	2860	2860	0
256	20241112	165300	647625	2860	2860	2860	2860	0
257	20241112	165200	647625	2860	2860	2860	2860	0
258	20241112	165100	647625	2860	2860	2860	2860	0
259	20241112	165000	647625	2860	2860	2860	2860	0
260	20241112	164900	647625	2860	2860	2860	2860	0
261	20241112	164800	647625	2860	2860	2860	2860	0
262	20241112	164700	647625	2860	2860	2860	2860	0
263	20241112	164600	647625	2860	2860	2860	2860	0
264	20241112	164500	647625	2860	2860	2860	2860	0
265	20241112	164400	647625	2860	2860	2860	2860	0
266	20241112	164300	647625	2860	2860	2860	2860	0
267	20241112	164200	647625	2860	2860	2860	2860	0
268	20241112	164100	647625	2860	2860	2860	2860	0
269	20241112	164000	647625	2860	2860	2860	2860	0
270	20241112	163900	647625	2860	2860	2860	2860	0
271	20241112	163800	647625	2860	2860	2860	2860	0
272	20241112	163700	647625	2860	2860	2860	2860	1
273	20241112	163600	647625	2860	2860	2860	2860	0
274	20241112	163500	647625	2860	2860	2860	2860	0
275	20241112	163400	647625	2860	2860	2860	2860	0
276	20241112	163300	647625	2860	2860	2860	2860	0
277	20241112	163200	647625	2860	2860	2860	2860	0
278	20241112	163100	647625	2860	2860	2860	2860	0
279	20241112	163000	647625	2860	2860	2860	2860	0
280	20241112	162900	647625	2860	2860	2860	2860	0
281	20241112	162800	647625	2860	2860	2860	2860	0
282	20241112	162700	647625	2860	2860	2860	2860	0
283	20241112	162600	647625	2860	2860	2860	2860	0
284	20241112	162500	647625	2860	2860	2860	2860	0
285	20241112	162400	647625	2860	2860	2860	2860	0
286	20241112	162300	647625	2860	2860	2860	2860	0
287	20241112	162200	647625	2860	2860	2860	2860	0
288	20241112	162100	647625	2860	2860	2860	2860	0
289	20241112	162000	647625	2860	2860	2860	2860	0
290	20241112	161900	647625	2860	2860	2860	2860	0
291	20241112	161800	647625	2860	2860	2860	2860	0
292	20241112	161700	647625	2860	2860	2860	2860	0
293	20241112	161600	647625	2860	2860	2860	2860	0
294	20241112	161500	647625	2860	2860	2860	2860	0
295	20241112	161400	647625	2860	2860	2860	2860	0
296	20241112	161300	647625	2860	2860	2860	2860	0
297	20241112	161200	647625	2860	2860	2860	2860	0
298	20241112	161100	647625	2860	2860	2860	2860	0
299	20241112	161000	647625	2860	2860	2860	2860	0
300	20241112	160900	647625	2860	2860	2860	2860	0
301	20241112	160800	647625	2860	2860	2860	2860	0
302	20241112	160700	647625	2860	2860	2860	2860	1
303	20241112	160600	647625	2860	2860	2860	2860	0
304	20241112	160500	647625	2860	2860	2860	2860	0
305	20241112	160400	647625	2860	2860	2860	2860	0
306	20241112	160300	647625	2860	2860	2860	2860	0
307	20241112	160200	647625	2860	2860	2860	2860	0
308	20241112	160100	647625	2860	2860	2860	2860	0
309	20241112	160000	647625	2860	2860	2860	2860	0
310	20241112	155900	647625	2860	2860	2860	2860	0
311	20241112	155800	647625	2860	2860	2860	2860	0
312	20241112	155700	647625	2860	2860	2860	2860	0
313	20241112	155600	647625	2860	2860	2860	2860	0
314	20241112	155500	647625	2860	2860	2860	2860	0
315	20241112	155400	647625	2860	2860	2860	2860	0
316	20241112	155300	647625	2860	2860	2860	2860	0
317	20241112	155200	647625	2860	2860	2860	2860	0
318	20241112	155100	647625	2860	2860	2860	2860	0
319	20241112	155000	647625	2860	2860	2860	2860	0
320	20241112	154900	647625	2860	2860	2860	2860	0
321	20241112	154800	647625	2860	2860	2860	2860	0
322	20241112	154700	647625	2860	2860	2860	2860	0
323	20241112	154600	647625	2860	2860	2860	2860	0
324	20241112	154500	647625	2860	2860	2860	2860	0
325	20241112	154400	647625	2860	2860	2860	2860	0
326	20241112	154300	647625	2860	2860	2860	2860	0
327	20241112	154200	647625	2860	2860	2860	2860	0
328	20241112	154100	647625	2860	2860	2860	2860	0
329	20241112	154000	647625	2860	2860	2860	2860	0
330	20241112	153900	647625	2860	2860	2860	2860	0
331	20241112	153800	647625	2860	2860	2860	2860	0
332	20241112	153700	647625	2860	2860	2860	2860	1
333	20241112	153600	647625	2860	2860	2860	2860	0
334	20241112	153500	647625	2860	2860	2860	2860	0
335	20241112	153400	647625	2860	2860	2860	2860	0
336	20241112	153300	647625	2860	2860	2860	2860	0
337	20241112	153200	647625	2860	2860	2860	2860	0
338	20241112	153100	647625	2860	2860	2860	2860	0
339	20241112	153000	647625	2860	2860	2860	2860	0
340	20241112	152900	647625	2860	2860	2860	2860	0
341	20241112	152800	647625	2860	2860	2860	2860	0
342	20241112	152700	647625	2860	2860	2860	2860	0
343	20241112	152600	647625	2860	2860	2860	2860	0
344	20241112	152500	647625	2860	2860	2860	2860	0
345	20241112	152400	647625	2860	2860	2860	2860	0
346	20241112	152300	647625	2860	2860	2860	2860	0
347	20241112	152200	647625	2860	2860	2860	2860	0
348	20241112	152100	647625	2860	2860	2860	2860	0
349	20241112	152000	647625	2860	2860	2860	2860	0
350	20241112	151900	647625	2860	2860	2860	2860	1
351	20241112	151800	644765	2800	2800	2800	2800	0
352	20241112	151700	644765	2800	2800	2800	2800	0
353	20241112	151600	644765	2800	2800	2800	2800	0
354	20241112	151500	644765	2800	2800	2800	2800	0
355	20241112	151400	644765	2800	2800	2800	2800	0
356	20241112	151300	644765	2800	2800	2800	2800	0
357	20241112	151200	644765	2800	2800	2800	2800	0
358	20241112	151100	644765	2800	2800	2800	2800	0
359	20241112	151000	644765	2800	2800	2800	2800	0
360	20241112	150900	644765	2800	2800	2800	2800	0
361	20241112	150800	644765	2800	2800	2800	2800	0
362	20241112	150700	644765	2800	2800	2800	2800	0
363	20241112	150600	644765	2800	2800	2800	2800	0
364	20241112	150500	644765	2800	2800	2800	2800	0
365	20241112	150400	644765	2800	2800	2800	2800	55
366	20241112	150300	490765	2800	2800	2800	2800	0
367	20241112	150200	490765	2800	2800	2800	2800	0
368	20241112	150100	490765	2800	2800	2800	2800	0
369	20241112	150000	490765	2800	2800	2800	2800	0
370	20241112	145900	490765	2800	2800	2800	2800	0
371	20241112	145800	490765	2800	2800	2800	2800	0
372	20241112	145700	490765	2800	2800	2800	2800	0
373	20241112	145600	490765	2800	2800	2800	2800	0
374	20241112	145500	490765	2800	2800	2800	2800	0
375	20241112	145400	490765	2800	2800	2800	2800	0
376	20241112	145300	490765	2800	2800	2800	2800	0
377	20241112	145200	490765	2800	2800	2800	2800	0
378	20241112	145100	490765	2800	2800	2800	2800	0
379	20241112	145000	490765	2800	2800	2800	2800	0
380	20241112	144900	490765	2800	2800	2800	2800	0
381	20241112	144800	490765	2800	2800	2800	2800	0
382	20241112	144700	490765	2800	2800	2800	2800	0
383	20241112	144600	490765	2800	2800	2800	2800	0
384	20241112	144500	490765	2800	2800	2800	2800	0
385	20241112	144400	490765	2800	2800	2800	2800	0
386	20241112	144300	490765	2800	2800	2800	2800	0
387	20241112	144200	490765	2800	2800	2800	2800	45
388	20241112	144100	364765	2760	2760	2760	2760	0
389	20241112	144000	364765	2760	2760	2760	2760	0
390	20241112	143900	364765	2760	2800	2800	2760	130
391	20241112	143800	5775	2875	2875	2875	2875	0
392	20241112	143700	5775	2875	2875	2875	2875	0
393	20241112	143600	5775	2875	2875	2875	2875	0
394	20241112	143500	5775	2875	2875	2875	2875	0
395	20241112	143400	5775	2875	2875	2875	2875	0
396	20241112	143300	5775	2875	2875	2875	2875	0
397	20241112	143200	5775	2875	2875	2875	2875	0
398	20241112	143100	5775	2875	2875	2875	2875	0
399	20241112	143000	5775	2875	2875	2875	2875	0
400	20241112	142900	5775	2875	2875	2875	2875	0
401	20241112	142800	5775	2875	2875	2875	2875	0
402	20241112	142700	5775	2875	2875	2875	2875	0
403	20241112	142600	5775	2875	2875	2875	2875	0
404	20241112	142500	5775	2875	2875	2875	2875	0
405	20241112	142400	5775	2875	2875	2875	2875	0
406	20241112	142300	5775	2875	2875	2875	2875	0
407	20241112	142200	5775	2875	2875	2875	2875	0
408	20241112	142100	5775	2875	2875	2875	2875	0
409	20241112	142000	5775	2875	2875	2875	2875	0
410	20241112	141900	5775	2875	2875	2875	2875	0
411	20241112	141800	5775	2875	2875	2875	2875	0
412	20241112	141700	5775	2875	2875	2875	2875	0
413	20241112	141600	5775	2875	2875	2875	2875	0
414	20241112	141500	5775	2875	2875	2875	2875	0
415	20241112	141400	5775	2875	2875	2875	2875	0
416	20241112	141300	5775	2875	2875	2875	2875	0
417	20241112	141200	5775	2875	2875	2875	2875	0
418	20241112	141100	5775	2875	2875	2875	2875	0
419	20241112	141000	5775	2875	2875	2875	2875	0
420	20241112	140900	5775	2875	2875	2875	2875	0
421	20241112	140800	5775	2875	2875	2875	2875	0
422	20241112	140700	5775	2875	2875	2875	2875	0
423	20241112	140600	5775	2875	2875	2875	2875	0
424	20241112	140500	5775	2875	2875	2875	2875	0
425	20241112	140400	5775	2875	2875	2875	2875	0
426	20241112	140300	5775	2875	2875	2875	2875	0
427	20241112	140200	5775	2875	2875	2875	2875	0
428	20241112	140100	5775	2875	2875	2875	2875	0
429	20241112	140000	5775	2875	2875	2875	2875	0
430	20241112	135900	5775	2875	2875	2875	2875	0
431	20241112	135800	5775	2875	2875	2875	2875	0
432	20241112	135700	5775	2875	2875	2875	2875	0
433	20241112	135600	5775	2875	2875	2875	2875	0
434	20241112	135500	5775	2875	2875	2875	2875	0
435	20241112	135400	5775	2875	2875	2875	2875	0
436	20241112	135300	5775	2875	2875	2875	2875	0
437	20241112	135200	5775	2875	2875	2875	2875	0
438	20241112	135100	5775	2875	2875	2875	2875	0
439	20241112	135000	5775	2875	2875	2875	2875	0
440	20241112	134900	5775	2875	2875	2875	2875	0
441	20241112	134800	5775	2875	2875	2875	2875	0
442	20241112	134700	5775	2875	2875	2875	2875	0
443	20241112	134600	5775	2875	2875	2875	2875	0
444	20241112	134500	5775	2875	2875	2875	2875	0
445	20241112	134400	5775	2875	2875	2875	2875	0
446	20241112	134300	5775	2875	2875	2875	2875	0
447	20241112	134200	5775	2875	2875	2875	2875	0
448	20241112	134100	5775	2875	2875	2875	2875	0
449	20241112	134000	5775	2875	2875	2875	2875	0
450	20241112	133900	5775	2875	2875	2875	2875	0
451	20241112	133800	5775	2875	2875	2875	2875	0
452	20241112	133700	5775	2875	2875	2875	2875	0
453	20241112	133600	5775	2875	2875	2875	2875	0
454	20241112	133500	5775	2875	2875	2875	2875	0
455	20241112	133400	5775	2875	2875	2875	2875	0
456	20241112	133300	5775	2875	2875	2875	2875	0
457	20241112	133200	5775	2875	2875	2875	2875	0
458	20241112	133100	5775	2875	2875	2875	2875	0
459	20241112	133000	5775	2875	2875	2875	2875	0
460	20241112	132900	5775	2875	2875	2875	2875	0
461	20241112	132800	5775	2875	2875	2875	2875	0
462	20241112	132700	5775	2875	2875	2875	2875	0
463	20241112	132600	5775	2875	2875	2875	2875	0
464	20241112	132500	5775	2875	2875	2875	2875	0
465	20241112	132400	5775	2875	2875	2875	2875	0
466	20241112	132300	5775	2875	2875	2875	2875	0
467	20241112	132200	5775	2875	2875	2875	2875	0
468	20241112	132100	5775	2875	2875	2875	2875	0
469	20241112	132000	5775	2875	2875	2875	2875	0
470	20241112	131900	5775	2875	2875	2875	2875	0
471	20241112	131800	5775	2875	2875	2875	2875	0
472	20241112	131700	5775	2875	2875	2875	2875	0
473	20241112	131600	5775	2875	2875	2875	2875	0
474	20241112	131500	5775	2875	2875	2875	2875	0
475	20241112	131400	5775	2875	2875	2875	2875	0
476	20241112	131300	5775	2875	2875	2875	2875	0
477	20241112	131200	5775	2875	2875	2875	2875	0
478	20241112	131100	5775	2875	2875	2875	2875	0
479	20241112	131000	5775	2875	2875	2875	2875	0
480	20241112	130900	5775	2875	2875	2875	2875	0
481	20241112	130800	5775	2875	2875	2875	2875	0
482	20241112	130700	5775	2875	2875	2875	2875	0
483	20241112	130600	5775	2875	2875	2875	2875	0
484	20241112	130500	5775	2875	2875	2875	2875	0
485	20241112	130400	5775	2875	2875	2875	2875	0
486	20241112	130300	5775	2875	2875	2875	2875	0
487	20241112	130200	5775	2875	2875	2875	2875	0
488	20241112	130100	5775	2875	2875	2875	2875	0
489	20241112	130000	5775	2875	2875	2875	2875	1
490	20241112	125900	2900	2900	2900	2900	2900	0
491	20241112	125800	2900	2900	2900	2900	2900	0
492	20241112	125700	2900	2900	2900	2900	2900	0
493	20241112	125600	2900	2900	2900	2900	2900	0
494	20241112	125500	2900	2900	2900	2900	2900	0
495	20241112	125400	2900	2900	2900	2900	2900	0
496	20241112	125300	2900	2900	2900	2900	2900	0
497	20241112	125200	2900	2900	2900	2900	2900	0
498	20241112	125100	2900	2900	2900	2900	2900	0
499	20241112	125000	2900	2900	2900	2900	2900	0
500	20241112	124900	2900	2900	2900	2900	2900	0
501	20241112	124800	2900	2900	2900	2900	2900	0
502	20241112	124700	2900	2900	2900	2900	2900	0
503	20241112	124600	2900	2900	2900	2900	2900	0
504	20241112	124500	2900	2900	2900	2900	2900	0
505	20241112	124400	2900	2900	2900	2900	2900	0
506	20241112	124300	2900	2900	2900	2900	2900	0
507	20241112	124200	2900	2900	2900	2900	2900	0
508	20241112	124100	2900	2900	2900	2900	2900	0
509	20241112	124000	2900	2900	2900	2900	2900	0
510	20241112	123900	2900	2900	2900	2900	2900	0
511	20241112	123800	2900	2900	2900	2900	2900	0
512	20241112	123700	2900	2900	2900	2900	2900	0
513	20241112	123600	2900	2900	2900	2900	2900	0
514	20241112	123500	2900	2900	2900	2900	2900	0
515	20241112	123400	2900	2900	2900	2900	2900	0
516	20241112	123300	2900	2900	2900	2900	2900	0
517	20241112	123200	2900	2900	2900	2900	2900	0
518	20241112	123100	2900	2900	2900	2900	2900	0
519	20241112	123000	2900	2900	2900	2900	2900	0
520	20241112	122900	2900	2900	2900	2900	2900	0
521	20241112	122800	2900	2900	2900	2900	2900	0
522	20241112	122700	2900	2900	2900	2900	2900	0
523	20241112	122600	2900	2900	2900	2900	2900	0
524	20241112	122500	2900	2900	2900	2900	2900	0
525	20241112	122400	2900	2900	2900	2900	2900	0
526	20241112	122300	2900	2900	2900	2900	2900	0
527	20241112	122200	2900	2900	2900	2900	2900	0
528	20241112	122100	2900	2900	2900	2900	2900	0
529	20241112	122000	2900	2900	2900	2900	2900	0
530	20241112	121900	2900	2900	2900	2900	2900	0
531	20241112	121800	2900	2900	2900	2900	2900	0
532	20241112	121700	2900	2900	2900	2900	2900	0
533	20241112	121600	2900	2900	2900	2900	2900	0
534	20241112	121500	2900	2900	2900	2900	2900	0
535	20241112	121400	2900	2900	2900	2900	2900	0
536	20241112	121300	2900	2900	2900	2900	2900	0
537	20241112	121200	2900	2900	2900	2900	2900	0
538	20241112	121100	2900	2900	2900	2900	2900	0
539	20241112	121000	2900	2900	2900	2900	2900	0
540	20241112	120900	2900	2900	2900	2900	2900	0
541	20241112	120800	2900	2900	2900	2900	2900	0
542	20241112	120700	2900	2900	2900	2900	2900	0
543	20241112	120600	2900	2900	2900	2900	2900	0
544	20241112	120500	2900	2900	2900	2900	2900	0
545	20241112	120400	2900	2900	2900	2900	2900	0
546	20241112	120300	2900	2900	2900	2900	2900	0
547	20241112	120200	2900	2900	2900	2900	2900	0
548	20241112	120100	2900	2900	2900	2900	2900	0
549	20241112	120000	2900	2900	2900	2900	2900	0
550	20241112	115900	2900	2900	2900	2900	2900	0
551	20241112	115800	2900	2900	2900	2900	2900	0
552	20241112	115700	2900	2900	2900	2900	2900	0
553	20241112	115600	2900	2900	2900	2900	2900	0
554	20241112	115500	2900	2900	2900	2900	2900	0
555	20241112	115400	2900	2900	2900	2900	2900	0
556	20241112	115300	2900	2900	2900	2900	2900	0
557	20241112	115200	2900	2900	2900	2900	2900	0
558	20241112	115100	2900	2900	2900	2900	2900	0
559	20241112	115000	2900	2900	2900	2900	2900	0
560	20241112	114900	2900	2900	2900	2900	2900	0
561	20241112	114800	2900	2900	2900	2900	2900	0
562	20241112	114700	2900	2900	2900	2900	2900	0
563	20241112	114600	2900	2900	2900	2900	2900	0
564	20241112	114500	2900	2900	2900	2900	2900	0
565	20241112	114400	2900	2900	2900	2900	2900	0
566	20241112	114300	2900	2900	2900	2900	2900	0
567	20241112	114200	2900	2900	2900	2900	2900	0
568	20241112	114100	2900	2900	2900	2900	2900	0
569	20241112	114000	2900	2900	2900	2900	2900	0
570	20241112	113900	2900	2900	2900	2900	2900	0
571	20241112	113800	2900	2900	2900	2900	2900	0
572	20241112	113700	2900	2900	2900	2900	2900	0
573	20241112	113600	2900	2900	2900	2900	2900	0
574	20241112	113500	2900	2900	2900	2900	2900	0
575	20241112	113400	2900	2900	2900	2900	2900	0
576	20241112	113300	2900	2900	2900	2900	2900	0
577	20241112	113200	2900	2900	2900	2900	2900	0
578	20241112	113100	2900	2900	2900	2900	2900	0
579	20241112	113000	2900	2900	2900	2900	2900	0
580	20241112	112900	2900	2900	2900	2900	2900	0
581	20241112	112800	2900	2900	2900	2900	2900	0
582	20241112	112700	2900	2900	2900	2900	2900	0
583	20241112	112600	2900	2900	2900	2900	2900	0
584	20241112	112500	2900	2900	2900	2900	2900	0
585	20241112	112400	2900	2900	2900	2900	2900	0
586	20241112	112300	2900	2900	2900	2900	2900	0
587	20241112	112200	2900	2900	2900	2900	2900	0
588	20241112	112100	2900	2900	2900	2900	2900	0
589	20241112	112000	2900	2900	2900	2900	2900	0
590	20241112	111900	2900	2900	2900	2900	2900	0
591	20241112	111800	2900	2900	2900	2900	2900	0
592	20241112	111700	2900	2900	2900	2900	2900	0
593	20241112	111600	2900	2900	2900	2900	2900	0
594	20241112	111500	2900	2900	2900	2900	2900	0
595	20241112	111400	2900	2900	2900	2900	2900	0
596	20241112	111300	2900	2900	2900	2900	2900	0
597	20241112	111200	2900	2900	2900	2900	2900	0
598	20241112	111100	2900	2900	2900	2900	2900	0
599	20241112	111000	2900	2900	2900	2900	2900	0
600	20241112	110900	2900	2900	2900	2900	2900	0
601	20241112	110800	2900	2900	2900	2900	2900	0
602	20241112	110700	2900	2900	2900	2900	2900	0
603	20241112	110600	2900	2900	2900	2900	2900	0
604	20241112	110500	2900	2900	2900	2900	2900	0
605	20241112	110400	2900	2900	2900	2900	2900	0
606	20241112	110300	2900	2900	2900	2900	2900	0
607	20241112	110200	2900	2900	2900	2900	2900	0
608	20241112	110100	2900	2900	2900	2900	2900	0
609	20241112	110000	2900	2900	2900	2900	2900	0
610	20241112	105900	2900	2900	2900	2900	2900	0
611	20241112	105800	2900	2900	2900	2900	2900	0
612	20241112	105700	2900	2900	2900	2900	2900	0
613	20241112	105600	2900	2900	2900	2900	2900	0
614	20241112	105500	2900	2900	2900	2900	2900	0
615	20241112	105400	2900	2900	2900	2900	2900	0
616	20241112	105300	2900	2900	2900	2900	2900	0
617	20241112	105200	2900	2900	2900	2900	2900	0
618	20241112	105100	2900	2900	2900	2900	2900	0
619	20241112	105000	2900	2900	2900	2900	2900	0
620	20241112	104900	2900	2900	2900	2900	2900	0
621	20241112	104800	2900	2900	2900	2900	2900	0
622	20241112	104700	2900	2900	2900	2900	2900	0
623	20241112	104600	2900	2900	2900	2900	2900	0
624	20241112	104500	2900	2900	2900	2900	2900	0
625	20241112	104400	2900	2900	2900	2900	2900	0
626	20241112	104300	2900	2900	2900	2900	2900	0
627	20241112	104200	2900	2900	2900	2900	2900	0
628	20241112	104100	2900	2900	2900	2900	2900	0
629	20241112	104000	2900	2900	2900	2900	2900	0
630	20241112	103900	2900	2900	2900	2900	2900	0
631	20241112	103800	2900	2900	2900	2900	2900	0
632	20241112	103700	2900	2900	2900	2900	2900	0
633	20241112	103600	2900	2900	2900	2900	2900	0
634	20241112	103500	2900	2900	2900	2900	2900	0
635	20241112	103400	2900	2900	2900	2900	2900	0
636	20241112	103300	2900	2900	2900	2900	2900	0
637	20241112	103200	2900	2900	2900	2900	2900	0
638	20241112	103100	2900	2900	2900	2900	2900	0
639	20241112	103000	2900	2900	2900	2900	2900	0
640	20241112	102900	2900	2900	2900	2900	2900	0
641	20241112	102800	2900	2900	2900	2900	2900	0
642	20241112	102700	2900	2900	2900	2900	2900	0
643	20241112	102600	2900	2900	2900	2900	2900	0
644	20241112	102500	2900	2900	2900	2900	2900	0
645	20241112	102400	2900	2900	2900	2900	2900	0
646	20241112	102300	2900	2900	2900	2900	2900	0
647	20241112	102200	2900	2900	2900	2900	2900	0
648	20241112	102100	2900	2900	2900	2900	2900	0
649	20241112	102000	2900	2900	2900	2900	2900	0
650	20241112	101900	2900	2900	2900	2900	2900	0
651	20241112	101800	2900	2900	2900	2900	2900	0
652	20241112	101700	2900	2900	2900	2900	2900	0
653	20241112	101600	2900	2900	2900	2900	2900	0
654	20241112	101500	2900	2900	2900	2900	2900	0
655	20241112	101400	2900	2900	2900	2900	2900	0
656	20241112	101300	2900	2900	2900	2900	2900	0
657	20241112	101200	2900	2900	2900	2900	2900	0
658	20241112	101100	2900	2900	2900	2900	2900	0
659	20241112	101000	2900	2900	2900	2900	2900	0
660	20241112	100900	2900	2900	2900	2900	2900	0
661	20241112	100800	2900	2900	2900	2900	2900	0
662	20241112	100700	2900	2900	2900	2900	2900	0
663	20241112	100600	2900	2900	2900	2900	2900	0
664	20241112	100500	2900	2900	2900	2900	2900	0
665	20241112	100400	2900	2900	2900	2900	2900	0
666	20241112	100300	2900	2900	2900	2900	2900	0
667	20241112	100200	2900	2900	2900	2900	2900	0
668	20241112	100100	2900	2900	2900	2900	2900	0
669	20241112	100000	2900	2900	2900	2900	2900	0
670	20241112	095900	2900	2900	2900	2900	2900	0
671	20241112	095800	2900	2900	2900	2900	2900	0
672	20241112	095700	2900	2900	2900	2900	2900	0
673	20241112	095600	2900	2900	2900	2900	2900	0
674	20241112	095500	2900	2900	2900	2900	2900	0
675	20241112	095400	2900	2900	2900	2900	2900	0
676	20241112	095300	2900	2900	2900	2900	2900	0
677	20241112	095200	2900	2900	2900	2900	2900	0
678	20241112	095100	2900	2900	2900	2900	2900	0
679	20241112	095000	2900	2900	2900	2900	2900	0
680	20241112	094900	2900	2900	2900	2900	2900	0
681	20241112	094800	2900	2900	2900	2900	2900	0
682	20241112	094700	2900	2900	2900	2900	2900	0
683	20241112	094600	2900	2900	2900	2900	2900	0
684	20241112	094500	2900	2900	2900	2900	2900	0
685	20241112	094400	2900	2900	2900	2900	2900	0
686	20241112	094300	2900	2900	2900	2900	2900	0
687	20241112	094200	2900	2900	2900	2900	2900	0
688	20241112	094100	2900	2900	2900	2900	2900	0
689	20241112	094000	2900	2900	2900	2900	2900	0
690	20241112	093900	2900	2900	2900	2900	2900	0
691	20241112	093800	2900	2900	2900	2900	2900	0
692	20241112	093700	2900	2900	2900	2900	2900	0
693	20241112	093600	2900	2900	2900	2900	2900	0
694	20241112	093500	2900	2900	2900	2900	2900	0
695	20241112	093400	2900	2900	2900	2900	2900	0
696	20241112	093300	2900	2900	2900	2900	2900	0
697	20241112	093200	2900	2900	2900	2900	2900	0
698	20241112	093100	2900	2900	2900	2900	2900	0
699	20241112	093000	2900	2900	2900	2900	2900	0
700	20241112	092900	2900	2900	2900	2900	2900	0
701	20241112	092800	2900	2900	2900	2900	2900	0
702	20241112	092700	2900	2900	2900	2900	2900	0
703	20241112	092600	2900	2900	2900	2900	2900	0
704	20241112	092500	2900	2900	2900	2900	2900	0
705	20241112	092400	2900	2900	2900	2900	2900	0
706	20241112	092300	2900	2900	2900	2900	2900	0
707	20241112	092200	2900	2900	2900	2900	2900	0
708	20241112	092100	2900	2900	2900	2900	2900	0
709	20241112	092000	2900	2900	2900	2900	2900	0
710	20241112	091900	2900	2900	2900	2900	2900	0
711	20241112	091800	2900	2900	2900	2900	2900	0
712	20241112	091700	2900	2900	2900	2900	2900	0
713	20241112	091600	2900	2900	2900	2900	2900	0
714	20241112	091500	2900	2900	2900	2900	2900	0
715	20241112	091400	2900	2900	2900	2900	2900	0
716	20241112	091300	2900	2900	2900	2900	2900	0
717	20241112	091200	2900	2900	2900	2900	2900	0
718	20241112	091100	2900	2900	2900	2900	2900	0
719	20241112	091000	2900	2900	2900	2900	2900	0
720	20241112	090900	2900	2900	2900	2900	2900	0
721	20241112	090800	2900	2900	2900	2900	2900	0
722	20241112	090700	2900	2900	2900	2900	2900	0
723	20241112	090600	2900	2900	2900	2900	2900	0
724	20241112	090500	2900	2900	2900	2900	2900	0
725	20241112	090400	2900	2900	2900	2900	2900	0
726	20241112	090300	2900	2900	2900	2900	2900	1
727	20241112	090200	0	2850	2850	2850	2850	0
728	20241112	090100	0	2850	2850	2850	2850	0
729	20241112	090000	0	2850	2850	2850	2850	0