KissMeData/322970/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	210800	85365	2850	2850	2850	2850	3
3	20241111	210700	85365	2850	2850	2850	2850	0
4	20241111	210600	85365	2850	2850	2850	2850	0
5	20241111	210500	85365	2850	2850	2850	2850	0
6	20241111	210400	85365	2850	2850	2850	2850	0
7	20241111	210300	85365	2850	2850	2850	2850	0
8	20241111	210200	85365	2850	2850	2850	2850	0
9	20241111	210100	85365	2850	2850	2850	2850	0
10	20241111	210000	85365	2850	2850	2850	2850	0
11	20241111	205900	85365	2850	2850	2850	2850	0
12	20241111	205800	85365	2850	2850	2850	2850	0
13	20241111	205700	85365	2850	2850	2850	2850	0
14	20241111	205600	85365	2850	2850	2850	2850	0
15	20241111	205500	85365	2850	2850	2850	2850	0
16	20241111	205400	85365	2850	2850	2850	2850	0
17	20241111	205300	85365	2850	2850	2850	2850	0
18	20241111	205200	85365	2850	2850	2850	2850	0
19	20241111	205100	85365	2850	2850	2850	2850	0
20	20241111	205000	85365	2850	2850	2850	2850	0
21	20241111	204900	85365	2850	2850	2850	2850	0
22	20241111	204800	85365	2850	2850	2850	2850	0
23	20241111	204700	85365	2850	2850	2850	2850	0
24	20241111	204600	85365	2850	2850	2850	2850	0
25	20241111	204500	85365	2850	2850	2850	2850	0
26	20241111	204400	85365	2850	2850	2850	2850	0
27	20241111	204300	85365	2850	2850	2850	2850	0
28	20241111	204200	85365	2850	2850	2850	2850	0
29	20241111	204100	85365	2850	2850	2850	2850	0
30	20241111	204000	85365	2850	2850	2850	2850	0
31	20241111	203900	85365	2850	2850	2850	2850	0
32	20241111	203800	85365	2850	2850	2850	2850	3
33	20241111	203700	85365	2850	2850	2850	2850	0
34	20241111	203600	85365	2850	2850	2850	2850	0
35	20241111	203500	85365	2850	2850	2850	2850	0
36	20241111	203400	85365	2850	2850	2850	2850	0
37	20241111	203300	85365	2850	2850	2850	2850	0
38	20241111	203200	85365	2850	2850	2850	2850	0
39	20241111	203100	85365	2850	2850	2850	2850	0
40	20241111	203000	85365	2850	2850	2850	2850	0
41	20241111	202900	85365	2850	2850	2850	2850	0
42	20241111	202800	85365	2850	2850	2850	2850	0
43	20241111	202700	85365	2850	2850	2850	2850	0
44	20241111	202600	85365	2850	2850	2850	2850	0
45	20241111	202500	85365	2850	2850	2850	2850	0
46	20241111	202400	85365	2850	2850	2850	2850	0
47	20241111	202300	85365	2850	2850	2850	2850	0
48	20241111	202200	85365	2850	2850	2850	2850	0
49	20241111	202100	85365	2850	2850	2850	2850	0
50	20241111	202000	85365	2850	2850	2850	2850	0
51	20241111	201900	85365	2850	2850	2850	2850	0
52	20241111	201800	85365	2850	2850	2850	2850	0
53	20241111	201700	85365	2850	2850	2850	2850	0
54	20241111	201600	85365	2850	2850	2850	2850	0
55	20241111	201500	85365	2850	2850	2850	2850	0
56	20241111	201400	85365	2850	2850	2850	2850	0
57	20241111	201300	85365	2850	2850	2850	2850	0
58	20241111	201200	85365	2850	2850	2850	2850	0
59	20241111	201100	85365	2850	2850	2850	2850	0
60	20241111	201000	85365	2850	2850	2850	2850	0
61	20241111	200900	85365	2850	2850	2850	2850	0
62	20241111	200800	85365	2850	2850	2850	2850	3
63	20241111	200700	85365	2850	2850	2850	2850	0
64	20241111	200600	85365	2850	2850	2850	2850	0
65	20241111	200500	85365	2850	2850	2850	2850	0
66	20241111	200400	85365	2850	2850	2850	2850	0
67	20241111	200300	85365	2850	2850	2850	2850	0
68	20241111	200200	85365	2850	2850	2850	2850	0
69	20241111	200100	85365	2850	2850	2850	2850	0
70	20241111	200000	85365	2850	2850	2850	2850	0
71	20241111	195900	85365	2850	2850	2850	2850	0
72	20241111	195800	85365	2850	2850	2850	2850	0
73	20241111	195700	85365	2850	2850	2850	2850	0
74	20241111	195600	85365	2850	2850	2850	2850	0
75	20241111	195500	85365	2850	2850	2850	2850	0
76	20241111	195400	85365	2850	2850	2850	2850	0
77	20241111	195300	85365	2850	2850	2850	2850	0
78	20241111	195200	85365	2850	2850	2850	2850	0
79	20241111	195100	85365	2850	2850	2850	2850	0
80	20241111	195000	85365	2850	2850	2850	2850	0
81	20241111	194900	85365	2850	2850	2850	2850	0
82	20241111	194800	85365	2850	2850	2850	2850	0
83	20241111	194700	85365	2850	2850	2850	2850	0
84	20241111	194600	85365	2850	2850	2850	2850	0
85	20241111	194500	85365	2850	2850	2850	2850	0
86	20241111	194400	85365	2850	2850	2850	2850	0
87	20241111	194300	85365	2850	2850	2850	2850	0
88	20241111	194200	85365	2850	2850	2850	2850	0
89	20241111	194100	85365	2850	2850	2850	2850	0
90	20241111	194000	85365	2850	2850	2850	2850	0
91	20241111	193900	85365	2850	2850	2850	2850	0
92	20241111	193800	85365	2850	2850	2850	2850	3
93	20241111	193700	85365	2850	2850	2850	2850	0
94	20241111	193600	85365	2850	2850	2850	2850	0
95	20241111	193500	85365	2850	2850	2850	2850	0
96	20241111	193400	85365	2850	2850	2850	2850	0
97	20241111	193300	85365	2850	2850	2850	2850	0
98	20241111	193200	85365	2850	2850	2850	2850	0
99	20241111	193100	85365	2850	2850	2850	2850	0
100	20241111	193000	85365	2850	2850	2850	2850	0
101	20241111	192900	85365	2850	2850	2850	2850	0
102	20241111	192800	85365	2850	2850	2850	2850	0
103	20241111	192700	85365	2850	2850	2850	2850	0
104	20241111	192600	85365	2850	2850	2850	2850	0
105	20241111	192500	85365	2850	2850	2850	2850	0
106	20241111	192400	85365	2850	2850	2850	2850	0
107	20241111	192300	85365	2850	2850	2850	2850	0
108	20241111	192200	85365	2850	2850	2850	2850	0
109	20241111	192100	85365	2850	2850	2850	2850	0
110	20241111	192000	85365	2850	2850	2850	2850	0
111	20241111	191900	85365	2850	2850	2850	2850	0
112	20241111	191800	85365	2850	2850	2850	2850	0
113	20241111	191700	85365	2850	2850	2850	2850	0
114	20241111	191600	85365	2850	2850	2850	2850	0
115	20241111	191500	85365	2850	2850	2850	2850	0
116	20241111	191400	85365	2850	2850	2850	2850	0
117	20241111	191300	85365	2850	2850	2850	2850	0
118	20241111	191200	85365	2850	2850	2850	2850	0
119	20241111	191100	85365	2850	2850	2850	2850	0
120	20241111	191000	85365	2850	2850	2850	2850	0
121	20241111	190900	85365	2850	2850	2850	2850	0
122	20241111	190800	85365	2850	2850	2850	2850	3
123	20241111	190700	85365	2850	2850	2850	2850	0
124	20241111	190600	85365	2850	2850	2850	2850	0
125	20241111	190500	85365	2850	2850	2850	2850	0
126	20241111	190400	85365	2850	2850	2850	2850	0
127	20241111	190300	85365	2850	2850	2850	2850	0
128	20241111	190200	85365	2850	2850	2850	2850	0
129	20241111	190100	85365	2850	2850	2850	2850	0
130	20241111	190000	85365	2850	2850	2850	2850	0
131	20241111	185900	85365	2850	2850	2850	2850	0
132	20241111	185800	85365	2850	2850	2850	2850	0
133	20241111	185700	85365	2850	2850	2850	2850	0
134	20241111	185600	85365	2850	2850	2850	2850	0
135	20241111	185500	85365	2850	2850	2850	2850	0
136	20241111	185400	85365	2850	2850	2850	2850	0
137	20241111	185300	85365	2850	2850	2850	2850	0
138	20241111	185200	85365	2850	2850	2850	2850	0
139	20241111	185100	85365	2850	2850	2850	2850	0
140	20241111	185000	85365	2850	2850	2850	2850	0
141	20241111	184900	85365	2850	2850	2850	2850	0
142	20241111	184800	85365	2850	2850	2850	2850	0
143	20241111	184700	85365	2850	2850	2850	2850	0
144	20241111	184600	85365	2850	2850	2850	2850	0
145	20241111	184500	85365	2850	2850	2850	2850	0
146	20241111	184400	85365	2850	2850	2850	2850	0
147	20241111	184300	85365	2850	2850	2850	2850	0
148	20241111	184200	85365	2850	2850	2850	2850	0
149	20241111	184100	85365	2850	2850	2850	2850	0
150	20241111	184000	85365	2850	2850	2850	2850	0
151	20241111	183900	85365	2850	2850	2850	2850	0
152	20241111	183800	85365	2850	2850	2850	2850	3
153	20241111	183700	85365	2850	2850	2850	2850	0
154	20241111	183600	85365	2850	2850	2850	2850	0
155	20241111	183500	85365	2850	2850	2850	2850	0
156	20241111	183400	85365	2850	2850	2850	2850	0
157	20241111	183300	85365	2850	2850	2850	2850	0
158	20241111	183200	85365	2850	2850	2850	2850	0
159	20241111	183100	85365	2850	2850	2850	2850	0
160	20241111	183000	85365	2850	2850	2850	2850	0
161	20241111	182900	85365	2850	2850	2850	2850	0
162	20241111	182800	85365	2850	2850	2850	2850	0
163	20241111	182700	85365	2850	2850	2850	2850	0
164	20241111	182600	85365	2850	2850	2850	2850	0
165	20241111	182500	85365	2850	2850	2850	2850	0
166	20241111	182400	85365	2850	2850	2850	2850	0
167	20241111	182300	85365	2850	2850	2850	2850	0
168	20241111	182200	85365	2850	2850	2850	2850	0
169	20241111	182100	85365	2850	2850	2850	2850	0
170	20241111	182000	85365	2850	2850	2850	2850	0
171	20241111	181900	85365	2850	2850	2850	2850	0
172	20241111	181800	85365	2850	2850	2850	2850	0
173	20241111	181700	85365	2850	2850	2850	2850	0
174	20241111	181600	85365	2850	2850	2850	2850	0
175	20241111	181500	85365	2850	2850	2850	2850	0
176	20241111	181400	85365	2850	2850	2850	2850	0
177	20241111	181300	85365	2850	2850	2850	2850	0
178	20241111	181200	85365	2850	2850	2850	2850	0
179	20241111	181100	85365	2850	2850	2850	2850	0
180	20241111	181000	85365	2850	2850	2850	2850	0
181	20241111	180900	85365	2850	2850	2850	2850	0
182	20241111	180800	85365	2850	2850	2850	2850	3
183	20241111	180700	85365	2850	2850	2850	2850	0
184	20241111	180600	85365	2850	2850	2850	2850	0
185	20241111	180500	85365	2850	2850	2850	2850	0
186	20241111	180400	85365	2850	2850	2850	2850	0
187	20241111	180300	85365	2850	2850	2850	2850	0
188	20241111	180200	85365	2850	2850	2850	2850	0
189	20241111	180100	85365	2850	2850	2850	2850	0
190	20241111	180000	85365	2850	2850	2850	2850	0
191	20241111	175900	85365	2850	2850	2850	2850	0
192	20241111	175800	85365	2850	2850	2850	2850	0
193	20241111	175700	85365	2850	2850	2850	2850	0
194	20241111	175600	85365	2850	2850	2850	2850	0
195	20241111	175500	85365	2850	2850	2850	2850	0
196	20241111	175400	85365	2850	2850	2850	2850	0
197	20241111	175300	85365	2850	2850	2850	2850	0
198	20241111	175200	85365	2850	2850	2850	2850	0
199	20241111	175100	85365	2850	2850	2850	2850	0
200	20241111	175000	85365	2850	2850	2850	2850	0
201	20241111	174900	85365	2850	2850	2850	2850	0
202	20241111	174800	85365	2850	2850	2850	2850	0
203	20241111	174700	85365	2850	2850	2850	2850	0
204	20241111	174600	85365	2850	2850	2850	2850	0
205	20241111	174500	85365	2850	2850	2850	2850	0
206	20241111	174400	85365	2850	2850	2850	2850	0
207	20241111	174300	85365	2850	2850	2850	2850	0
208	20241111	174200	85365	2850	2850	2850	2850	0
209	20241111	174100	85365	2850	2850	2850	2850	0
210	20241111	174000	85365	2850	2850	2850	2850	0
211	20241111	173900	85365	2850	2850	2850	2850	0
212	20241111	173800	85365	2850	2850	2850	2850	3
213	20241111	173700	85365	2850	2850	2850	2850	0
214	20241111	173600	85365	2850	2850	2850	2850	0
215	20241111	173500	85365	2850	2850	2850	2850	0
216	20241111	173400	85365	2850	2850	2850	2850	0
217	20241111	173300	85365	2850	2850	2850	2850	0
218	20241111	173200	85365	2850	2850	2850	2850	0
219	20241111	173100	85365	2850	2850	2850	2850	0
220	20241111	173000	85365	2850	2850	2850	2850	0
221	20241111	172900	85365	2850	2850	2850	2850	0
222	20241111	172800	85365	2850	2850	2850	2850	0
223	20241111	172700	85365	2850	2850	2850	2850	0
224	20241111	172600	85365	2850	2850	2850	2850	0
225	20241111	172500	85365	2850	2850	2850	2850	0
226	20241111	172400	85365	2850	2850	2850	2850	0
227	20241111	172300	85365	2850	2850	2850	2850	0
228	20241111	172200	85365	2850	2850	2850	2850	0
229	20241111	172100	85365	2850	2850	2850	2850	0
230	20241111	172000	85365	2850	2850	2850	2850	0
231	20241111	171900	85365	2850	2850	2850	2850	0
232	20241111	171800	85365	2850	2850	2850	2850	0
233	20241111	171700	85365	2850	2850	2850	2850	0
234	20241111	171600	85365	2850	2850	2850	2850	0
235	20241111	171500	85365	2850	2850	2850	2850	0
236	20241111	171400	85365	2850	2850	2850	2850	0
237	20241111	171300	85365	2850	2850	2850	2850	0
238	20241111	171200	85365	2850	2850	2850	2850	0
239	20241111	171100	85365	2850	2850	2850	2850	0
240	20241111	171000	85365	2850	2850	2850	2850	0
241	20241111	170900	85365	2850	2850	2850	2850	0
242	20241111	170800	85365	2850	2850	2850	2850	3
243	20241111	170700	85365	2850	2850	2850	2850	0
244	20241111	170600	85365	2850	2850	2850	2850	0
245	20241111	170500	85365	2850	2850	2850	2850	0
246	20241111	170400	85365	2850	2850	2850	2850	0
247	20241111	170300	85365	2850	2850	2850	2850	0
248	20241111	170200	85365	2850	2850	2850	2850	0
249	20241111	170100	85365	2850	2850	2850	2850	0
250	20241111	170000	85365	2850	2850	2850	2850	0
251	20241111	165900	85365	2850	2850	2850	2850	0
252	20241111	165800	85365	2850	2850	2850	2850	0
253	20241111	165700	85365	2850	2850	2850	2850	0
254	20241111	165600	85365	2850	2850	2850	2850	0
255	20241111	165500	85365	2850	2850	2850	2850	0
256	20241111	165400	85365	2850	2850	2850	2850	0
257	20241111	165300	85365	2850	2850	2850	2850	0
258	20241111	165200	85365	2850	2850	2850	2850	0
259	20241111	165100	85365	2850	2850	2850	2850	0
260	20241111	165000	85365	2850	2850	2850	2850	0
261	20241111	164900	85365	2850	2850	2850	2850	0
262	20241111	164800	85365	2850	2850	2850	2850	0
263	20241111	164700	85365	2850	2850	2850	2850	0
264	20241111	164600	85365	2850	2850	2850	2850	0
265	20241111	164500	85365	2850	2850	2850	2850	0
266	20241111	164400	85365	2850	2850	2850	2850	0
267	20241111	164300	85365	2850	2850	2850	2850	0
268	20241111	164200	85365	2850	2850	2850	2850	0
269	20241111	164100	85365	2850	2850	2850	2850	0
270	20241111	164000	85365	2850	2850	2850	2850	0
271	20241111	163900	85365	2850	2850	2850	2850	0
272	20241111	163800	85365	2850	2850	2850	2850	3
273	20241111	163700	85365	2850	2850	2850	2850	0
274	20241111	163600	85365	2850	2850	2850	2850	0
275	20241111	163500	85365	2850	2850	2850	2850	0
276	20241111	163400	85365	2850	2850	2850	2850	0
277	20241111	163300	85365	2850	2850	2850	2850	0
278	20241111	163200	85365	2850	2850	2850	2850	0
279	20241111	163100	85365	2850	2850	2850	2850	0
280	20241111	163000	85365	2850	2850	2850	2850	0
281	20241111	162900	85365	2850	2850	2850	2850	0
282	20241111	162800	85365	2850	2850	2850	2850	0
283	20241111	162700	85365	2850	2850	2850	2850	0
284	20241111	162600	85365	2850	2850	2850	2850	0
285	20241111	162500	85365	2850	2850	2850	2850	0
286	20241111	162400	85365	2850	2850	2850	2850	0
287	20241111	162300	85365	2850	2850	2850	2850	0
288	20241111	162200	85365	2850	2850	2850	2850	0
289	20241111	162100	85365	2850	2850	2850	2850	0
290	20241111	162000	85365	2850	2850	2850	2850	0
291	20241111	161900	85365	2850	2850	2850	2850	0
292	20241111	161800	85365	2850	2850	2850	2850	0
293	20241111	161700	85365	2850	2850	2850	2850	0
294	20241111	161600	85365	2850	2850	2850	2850	0
295	20241111	161500	85365	2850	2850	2850	2850	0
296	20241111	161400	85365	2850	2850	2850	2850	0
297	20241111	161300	85365	2850	2850	2850	2850	0
298	20241111	161200	85365	2850	2850	2850	2850	0
299	20241111	161100	85365	2850	2850	2850	2850	0
300	20241111	161000	85365	2850	2850	2850	2850	0
301	20241111	160900	85365	2850	2850	2850	2850	0
302	20241111	160800	85365	2850	2850	2850	2850	3
303	20241111	160700	85365	2850	2850	2850	2850	0
304	20241111	160600	85365	2850	2850	2850	2850	0
305	20241111	160500	85365	2850	2850	2850	2850	0
306	20241111	160400	85365	2850	2850	2850	2850	0
307	20241111	160300	85365	2850	2850	2850	2850	0
308	20241111	160200	85365	2850	2850	2850	2850	0
309	20241111	160100	85365	2850	2850	2850	2850	0
310	20241111	160000	85365	2850	2850	2850	2850	0
311	20241111	155900	85365	2850	2850	2850	2850	0
312	20241111	155800	85365	2850	2850	2850	2850	0
313	20241111	155700	85365	2850	2850	2850	2850	0
314	20241111	155600	85365	2850	2850	2850	2850	0
315	20241111	155500	85365	2850	2850	2850	2850	0
316	20241111	155400	85365	2850	2850	2850	2850	0
317	20241111	155300	85365	2850	2850	2850	2850	0
318	20241111	155200	85365	2850	2850	2850	2850	0
319	20241111	155100	85365	2850	2850	2850	2850	0
320	20241111	155000	85365	2850	2850	2850	2850	0
321	20241111	154900	85365	2850	2850	2850	2850	0
322	20241111	154800	85365	2850	2850	2850	2850	0
323	20241111	154700	85365	2850	2850	2850	2850	0
324	20241111	154600	85365	2850	2850	2850	2850	0
325	20241111	154500	85365	2850	2850	2850	2850	0
326	20241111	154400	85365	2850	2850	2850	2850	0
327	20241111	154300	85365	2850	2850	2850	2850	0
328	20241111	154200	85365	2850	2850	2850	2850	0
329	20241111	154100	85365	2850	2850	2850	2850	0
330	20241111	154000	85365	2850	2850	2850	2850	0
331	20241111	153900	85365	2850	2850	2850	2850	0
332	20241111	153800	85365	2850	2850	2850	2850	3
333	20241111	153700	85365	2850	2850	2850	2850	0
334	20241111	153600	85365	2850	2850	2850	2850	0
335	20241111	153500	85365	2850	2850	2850	2850	0
336	20241111	153400	85365	2850	2850	2850	2850	0
337	20241111	153300	85365	2850	2850	2850	2850	0
338	20241111	153200	85365	2850	2850	2850	2850	0
339	20241111	153100	85365	2850	2850	2850	2850	0
340	20241111	153000	85365	2850	2850	2850	2850	0
341	20241111	152900	85365	2850	2850	2850	2850	0
342	20241111	152800	85365	2850	2850	2850	2850	0
343	20241111	152700	85365	2850	2850	2850	2850	0
344	20241111	152600	85365	2850	2850	2850	2850	0
345	20241111	152500	85365	2850	2850	2850	2850	0
346	20241111	152400	85365	2850	2850	2850	2850	0
347	20241111	152300	85365	2850	2850	2850	2850	0
348	20241111	152200	85365	2850	2850	2850	2850	0
349	20241111	152100	85365	2850	2850	2850	2850	0
350	20241111	152000	85365	2850	2850	2850	2850	0
351	20241111	151900	85365	2850	2850	2850	2850	0
352	20241111	151800	85365	2850	2850	2850	2850	0
353	20241111	151700	85365	2850	2850	2850	2850	0
354	20241111	151600	85365	2850	2850	2850	2850	0
355	20241111	151500	85365	2850	2850	2850	2850	0
356	20241111	151400	85365	2850	2850	2850	2850	0
357	20241111	151300	85365	2850	2850	2850	2850	0
358	20241111	151200	85365	2850	2850	2850	2850	0
359	20241111	151100	85365	2850	2850	2850	2850	0
360	20241111	151000	85365	2850	2850	2850	2850	0
361	20241111	150900	85365	2850	2850	2850	2850	0
362	20241111	150800	85365	2850	2850	2850	2850	0
363	20241111	150700	85365	2850	2850	2850	2850	0
364	20241111	150600	85365	2850	2850	2850	2850	0
365	20241111	150500	85365	2850	2850	2850	2850	0
366	20241111	150400	85365	2850	2850	2850	2850	0
367	20241111	150300	85365	2850	2850	2850	2850	0
368	20241111	150200	85365	2850	2850	2850	2850	0
369	20241111	150100	85365	2850	2850	2850	2850	0
370	20241111	150000	85365	2850	2850	2850	2850	0
371	20241111	145900	85365	2850	2850	2850	2850	0
372	20241111	145800	85365	2850	2850	2850	2850	0
373	20241111	145700	85365	2850	2850	2850	2850	0
374	20241111	145600	85365	2850	2850	2850	2850	0
375	20241111	145500	85365	2850	2850	2850	2850	0
376	20241111	145400	85365	2850	2850	2850	2850	0
377	20241111	145300	85365	2850	2850	2850	2850	0
378	20241111	145200	85365	2850	2850	2850	2850	0
379	20241111	145100	85365	2850	2850	2850	2850	0
380	20241111	145000	85365	2850	2850	2850	2850	3
381	20241111	144900	76815	2860	2860	2860	2860	0
382	20241111	144800	76815	2860	2860	2860	2860	0
383	20241111	144700	76815	2860	2860	2860	2860	0
384	20241111	144600	76815	2860	2860	2860	2860	0
385	20241111	144500	76815	2860	2860	2860	2860	0
386	20241111	144400	76815	2860	2860	2860	2860	0
387	20241111	144300	76815	2860	2860	2860	2860	0
388	20241111	144200	76815	2860	2860	2860	2860	0
389	20241111	144100	76815	2860	2860	2860	2860	0
390	20241111	144000	76815	2860	2860	2860	2860	0
391	20241111	143900	76815	2860	2860	2860	2860	0
392	20241111	143800	76815	2860	2860	2860	2860	0
393	20241111	143700	76815	2860	2860	2860	2860	0
394	20241111	143600	76815	2860	2860	2860	2860	0
395	20241111	143500	76815	2860	2860	2860	2860	0
396	20241111	143400	76815	2860	2860	2860	2860	0
397	20241111	143300	76815	2860	2860	2860	2860	0
398	20241111	143200	76815	2860	2860	2860	2860	0
399	20241111	143100	76815	2860	2860	2860	2860	0
400	20241111	143000	76815	2860	2860	2860	2860	0
401	20241111	142900	76815	2860	2860	2860	2860	0
402	20241111	142800	76815	2860	2860	2860	2860	0
403	20241111	142700	76815	2860	2860	2860	2860	0
404	20241111	142600	76815	2860	2860	2860	2860	0
405	20241111	142500	76815	2860	2860	2860	2860	0
406	20241111	142400	76815	2860	2860	2860	2860	0
407	20241111	142300	76815	2860	2860	2860	2860	0
408	20241111	142200	76815	2860	2860	2860	2860	0
409	20241111	142100	76815	2860	2860	2860	2860	0
410	20241111	142000	76815	2860	2860	2860	2860	0
411	20241111	141900	76815	2860	2860	2860	2860	0
412	20241111	141800	76815	2860	2860	2860	2860	0
413	20241111	141700	76815	2860	2860	2860	2860	0
414	20241111	141600	76815	2860	2860	2860	2860	0
415	20241111	141500	76815	2860	2860	2860	2860	0
416	20241111	141400	76815	2860	2860	2860	2860	0
417	20241111	141300	76815	2860	2860	2860	2860	0
418	20241111	141200	76815	2860	2860	2860	2860	0
419	20241111	141100	76815	2860	2860	2860	2860	0
420	20241111	141000	76815	2860	2860	2860	2860	0
421	20241111	140900	76815	2860	2860	2860	2860	0
422	20241111	140800	76815	2860	2860	2860	2860	0
423	20241111	140700	76815	2860	2860	2860	2860	0
424	20241111	140600	76815	2860	2860	2860	2860	0
425	20241111	140500	76815	2860	2860	2860	2860	0
426	20241111	140400	76815	2860	2860	2860	2860	0
427	20241111	140300	76815	2860	2860	2860	2860	0
428	20241111	140200	76815	2860	2860	2860	2860	0
429	20241111	140100	76815	2860	2860	2860	2860	0
430	20241111	140000	76815	2860	2860	2860	2860	0
431	20241111	135900	76815	2860	2860	2860	2860	0
432	20241111	135800	76815	2860	2860	2860	2860	0
433	20241111	135700	76815	2860	2860	2860	2860	0
434	20241111	135600	76815	2860	2860	2860	2860	0
435	20241111	135500	76815	2860	2860	2860	2860	0
436	20241111	135400	76815	2860	2860	2860	2860	0
437	20241111	135300	76815	2860	2860	2860	2860	0
438	20241111	135200	76815	2860	2860	2860	2860	0
439	20241111	135100	76815	2860	2860	2860	2860	0
440	20241111	135000	76815	2860	2860	2860	2860	0
441	20241111	134900	76815	2860	2860	2860	2860	0
442	20241111	134800	76815	2860	2860	2860	2860	0
443	20241111	134700	76815	2860	2860	2860	2860	0
444	20241111	134600	76815	2860	2860	2860	2860	0
445	20241111	134500	76815	2860	2860	2860	2860	0
446	20241111	134400	76815	2860	2860	2860	2860	0
447	20241111	134300	76815	2860	2860	2860	2860	0
448	20241111	134200	76815	2860	2860	2860	2860	0
449	20241111	134100	76815	2860	2860	2860	2860	0
450	20241111	134000	76815	2860	2860	2860	2860	5
451	20241111	133900	62515	2870	2870	2870	2870	0
452	20241111	133800	62515	2870	2870	2870	2870	0
453	20241111	133700	62515	2870	2870	2870	2870	0
454	20241111	133600	62515	2870	2870	2870	2870	0
455	20241111	133500	62515	2870	2870	2870	2870	0
456	20241111	133400	62515	2870	2870	2870	2870	0
457	20241111	133300	62515	2870	2870	2870	2870	0
458	20241111	133200	62515	2870	2870	2870	2870	2
459	20241111	133100	56775	2870	2870	2870	2870	5
460	20241111	133000	42425	2870	2870	2870	2870	0
461	20241111	132900	42425	2870	2870	2870	2870	0
462	20241111	132800	42425	2870	2870	2870	2870	0
463	20241111	132700	42425	2870	2870	2870	2870	0
464	20241111	132600	42425	2870	2870	2870	2870	0
465	20241111	132500	42425	2870	2870	2870	2870	0
466	20241111	132400	42425	2870	2870	2870	2870	0
467	20241111	132300	42425	2870	2870	2870	2870	0
468	20241111	132200	42425	2870	2870	2870	2870	0
469	20241111	132100	42425	2870	2870	2870	2870	0
470	20241111	132000	42425	2870	2870	2870	2870	0
471	20241111	131900	42425	2870	2870	2870	2870	0
472	20241111	131800	42425	2870	2870	2870	2870	0
473	20241111	131700	42425	2870	2870	2870	2870	0
474	20241111	131600	42425	2870	2870	2870	2870	0
475	20241111	131500	42425	2870	2870	2870	2870	1
476	20241111	131400	39555	2870	2870	2870	2870	0
477	20241111	131300	39555	2870	2870	2870	2870	0
478	20241111	131200	39555	2870	2870	2870	2870	0
479	20241111	131100	39555	2870	2870	2870	2870	0
480	20241111	131000	39555	2870	2870	2870	2870	0
481	20241111	130900	39555	2870	2870	2870	2870	0
482	20241111	130800	39555	2870	2870	2870	2870	0
483	20241111	130700	39555	2870	2870	2870	2870	0
484	20241111	130600	39555	2870	2870	2870	2870	0
485	20241111	130500	39555	2870	2870	2870	2870	0
486	20241111	130400	39555	2870	2870	2870	2870	0
487	20241111	130300	39555	2870	2870	2870	2870	0
488	20241111	130200	39555	2870	2870	2870	2870	0
489	20241111	130100	39555	2870	2870	2870	2870	0
490	20241111	130000	39555	2870	2870	2870	2870	0
491	20241111	125900	39555	2870	2870	2870	2870	0
492	20241111	125800	39555	2870	2870	2870	2870	0
493	20241111	125700	39555	2870	2870	2870	2870	0
494	20241111	125600	39555	2870	2870	2870	2870	0
495	20241111	125500	39555	2870	2870	2870	2870	0
496	20241111	125400	39555	2870	2870	2870	2870	0
497	20241111	125300	39555	2870	2870	2870	2870	0
498	20241111	125200	39555	2870	2870	2870	2870	0
499	20241111	125100	39555	2870	2870	2870	2870	0
500	20241111	125000	39555	2870	2870	2870	2870	0
501	20241111	124900	39555	2870	2870	2870	2870	0
502	20241111	124800	39555	2870	2870	2870	2870	0
503	20241111	124700	39555	2870	2870	2870	2870	0
504	20241111	124600	39555	2870	2870	2870	2870	0
505	20241111	124500	39555	2870	2870	2870	2870	0
506	20241111	124400	39555	2870	2870	2870	2870	0
507	20241111	124300	39555	2870	2870	2870	2870	0
508	20241111	124200	39555	2870	2870	2870	2870	0
509	20241111	124100	39555	2870	2870	2870	2870	0
510	20241111	124000	39555	2870	2870	2870	2870	0
511	20241111	123900	39555	2870	2870	2870	2870	0
512	20241111	123800	39555	2870	2870	2870	2870	0
513	20241111	123700	39555	2870	2870	2870	2870	0
514	20241111	123600	39555	2870	2870	2870	2870	0
515	20241111	123500	39555	2870	2870	2870	2870	0
516	20241111	123400	39555	2870	2870	2870	2870	0
517	20241111	123300	39555	2870	2870	2870	2870	1
518	20241111	123200	36685	2720	2720	2720	2720	0
519	20241111	123100	36685	2720	2720	2720	2720	0
520	20241111	123000	36685	2720	2720	2720	2720	0
521	20241111	122900	36685	2720	2720	2720	2720	0
522	20241111	122800	36685	2720	2720	2720	2720	0
523	20241111	122700	36685	2720	2720	2720	2720	0
524	20241111	122600	36685	2720	2720	2720	2720	0
525	20241111	122500	36685	2720	2720	2720	2720	0
526	20241111	122400	36685	2720	2720	2720	2720	0
527	20241111	122300	36685	2720	2720	2720	2720	0
528	20241111	122200	36685	2720	2720	2720	2720	0
529	20241111	122100	36685	2720	2720	2720	2720	0
530	20241111	122000	36685	2720	2720	2720	2720	0
531	20241111	121900	36685	2720	2720	2720	2720	0
532	20241111	121800	36685	2720	2800	2800	2720	6
533	20241111	121700	20205	2880	2880	2880	2880	0
534	20241111	121600	20205	2880	2880	2880	2880	0
535	20241111	121500	20205	2880	2880	2880	2880	0
536	20241111	121400	20205	2880	2880	2880	2880	0
537	20241111	121300	20205	2880	2880	2880	2880	0
538	20241111	121200	20205	2880	2880	2880	2880	0
539	20241111	121100	20205	2880	2880	2880	2880	0
540	20241111	121000	20205	2880	2880	2880	2880	0
541	20241111	120900	20205	2880	2880	2880	2880	0
542	20241111	120800	20205	2880	2880	2880	2880	0
543	20241111	120700	20205	2880	2880	2880	2880	0
544	20241111	120600	20205	2880	2880	2880	2880	0
545	20241111	120500	20205	2880	2880	2880	2880	0
546	20241111	120400	20205	2880	2880	2880	2880	0
547	20241111	120300	20205	2880	2880	2880	2880	0
548	20241111	120200	20205	2880	2880	2880	2880	0
549	20241111	120100	20205	2880	2880	2880	2880	0
550	20241111	120000	20205	2880	2880	2880	2880	0
551	20241111	115900	20205	2880	2880	2880	2880	0
552	20241111	115800	20205	2880	2880	2880	2880	0
553	20241111	115700	20205	2880	2880	2880	2880	0
554	20241111	115600	20205	2880	2880	2880	2880	0
555	20241111	115500	20205	2880	2880	2880	2880	0
556	20241111	115400	20205	2880	2880	2880	2880	0
557	20241111	115300	20205	2880	2880	2880	2880	0
558	20241111	115200	20205	2880	2880	2880	2880	0
559	20241111	115100	20205	2880	2880	2880	2880	0
560	20241111	115000	20205	2880	2880	2880	2880	0
561	20241111	114900	20205	2880	2880	2880	2880	0
562	20241111	114800	20205	2880	2880	2880	2880	0
563	20241111	114700	20205	2880	2880	2880	2880	0
564	20241111	114600	20205	2880	2880	2880	2880	0
565	20241111	114500	20205	2880	2880	2880	2880	0
566	20241111	114400	20205	2880	2880	2880	2880	0
567	20241111	114300	20205	2880	2880	2880	2880	0
568	20241111	114200	20205	2880	2880	2880	2880	0
569	20241111	114100	20205	2880	2880	2880	2880	0
570	20241111	114000	20205	2880	2880	2880	2880	0
571	20241111	113900	20205	2880	2880	2880	2880	0
572	20241111	113800	20205	2880	2880	2880	2880	0
573	20241111	113700	20205	2880	2880	2880	2880	0
574	20241111	113600	20205	2880	2880	2880	2880	0
575	20241111	113500	20205	2880	2880	2880	2880	0
576	20241111	113400	20205	2880	2880	2880	2880	0
577	20241111	113300	20205	2880	2880	2880	2880	0
578	20241111	113200	20205	2880	2880	2880	2880	0
579	20241111	113100	20205	2880	2880	2880	2880	0
580	20241111	113000	20205	2880	2880	2880	2880	0
581	20241111	112900	20205	2880	2880	2880	2880	0
582	20241111	112800	20205	2880	2880	2880	2880	0
583	20241111	112700	20205	2880	2880	2880	2880	0
584	20241111	112600	20205	2880	2880	2880	2880	0
585	20241111	112500	20205	2880	2880	2880	2880	0
586	20241111	112400	20205	2880	2880	2880	2880	0
587	20241111	112300	20205	2880	2880	2880	2880	0
588	20241111	112200	20205	2880	2880	2880	2880	0
589	20241111	112100	20205	2880	2880	2880	2880	0
590	20241111	112000	20205	2880	2880	2880	2880	0
591	20241111	111900	20205	2880	2880	2880	2880	0
592	20241111	111800	20205	2880	2880	2880	2880	0
593	20241111	111700	20205	2880	2880	2880	2880	0
594	20241111	111600	20205	2880	2880	2880	2880	0
595	20241111	111500	20205	2880	2880	2880	2880	0
596	20241111	111400	20205	2880	2880	2880	2880	0
597	20241111	111300	20205	2880	2880	2880	2880	0
598	20241111	111200	20205	2880	2880	2880	2880	0
599	20241111	111100	20205	2880	2880	2880	2880	0
600	20241111	111000	20205	2880	2880	2880	2880	0
601	20241111	110900	20205	2880	2880	2880	2880	0
602	20241111	110800	20205	2880	2880	2880	2880	0
603	20241111	110700	20205	2880	2880	2880	2880	0
604	20241111	110600	20205	2880	2880	2880	2880	0
605	20241111	110500	20205	2880	2880	2880	2880	0
606	20241111	110400	20205	2880	2880	2880	2880	0
607	20241111	110300	20205	2880	2880	2880	2880	0
608	20241111	110200	20205	2880	2880	2880	2880	0
609	20241111	110100	20205	2880	2880	2880	2880	0
610	20241111	110000	20205	2880	2880	2880	2880	0
611	20241111	105900	20205	2880	2880	2880	2880	0
612	20241111	105800	20205	2880	2880	2880	2880	0
613	20241111	105700	20205	2880	2880	2880	2880	0
614	20241111	105600	20205	2880	2880	2880	2880	0
615	20241111	105500	20205	2880	2880	2880	2880	0
616	20241111	105400	20205	2880	2880	2880	2880	0
617	20241111	105300	20205	2880	2880	2880	2880	0
618	20241111	105200	20205	2880	2880	2880	2880	0
619	20241111	105100	20205	2880	2880	2880	2880	0
620	20241111	105000	20205	2880	2880	2880	2880	0
621	20241111	104900	20205	2880	2880	2880	2880	0
622	20241111	104800	20205	2880	2880	2880	2880	0
623	20241111	104700	20205	2880	2880	2880	2880	0
624	20241111	104600	20205	2880	2880	2880	2880	0
625	20241111	104500	20205	2880	2880	2880	2880	0
626	20241111	104400	20205	2880	2880	2880	2880	0
627	20241111	104300	20205	2880	2880	2880	2880	0
628	20241111	104200	20205	2880	2880	2880	2880	0
629	20241111	104100	20205	2880	2880	2880	2880	0
630	20241111	104000	20205	2880	2880	2880	2880	0
631	20241111	103900	20205	2880	2880	2880	2880	0
632	20241111	103800	20205	2880	2880	2880	2880	0
633	20241111	103700	20205	2880	2880	2880	2880	0
634	20241111	103600	20205	2880	2880	2880	2880	0
635	20241111	103500	20205	2880	2880	2880	2880	0
636	20241111	103400	20205	2880	2880	2880	2880	0
637	20241111	103300	20205	2880	2880	2880	2880	0
638	20241111	103200	20205	2880	2880	2880	2880	0
639	20241111	103100	20205	2880	2880	2880	2880	0
640	20241111	103000	20205	2880	2880	2880	2880	0
641	20241111	102900	20205	2880	2880	2880	2880	0
642	20241111	102800	20205	2880	2880	2880	2880	0
643	20241111	102700	20205	2880	2880	2880	2880	0
644	20241111	102600	20205	2880	2880	2880	2880	0
645	20241111	102500	20205	2880	2880	2880	2880	0
646	20241111	102400	20205	2880	2880	2880	2880	0
647	20241111	102300	20205	2880	2880	2880	2880	0
648	20241111	102200	20205	2880	2880	2880	2880	0
649	20241111	102100	20205	2880	2880	2880	2880	0
650	20241111	102000	20205	2880	2880	2880	2880	0
651	20241111	101900	20205	2880	2880	2880	2880	0
652	20241111	101800	20205	2880	2880	2880	2880	0
653	20241111	101700	20205	2880	2880	2880	2880	0
654	20241111	101600	20205	2880	2880	2880	2880	0
655	20241111	101500	20205	2880	2880	2880	2880	3
656	20241111	101400	11565	2880	2880	2880	2880	0
657	20241111	101300	11565	2880	2880	2880	2880	0
658	20241111	101200	11565	2880	2880	2880	2880	0
659	20241111	101100	11565	2880	2880	2880	2880	1
660	20241111	101000	8685	2885	2885	2885	2885	0
661	20241111	100900	8685	2885	2885	2885	2885	0
662	20241111	100800	8685	2885	2885	2885	2885	0
663	20241111	100700	8685	2885	2885	2885	2885	0
664	20241111	100600	8685	2885	2885	2885	2885	0
665	20241111	100500	8685	2885	2885	2885	2885	0
666	20241111	100400	8685	2885	2885	2885	2885	0
667	20241111	100300	8685	2885	2885	2885	2885	0
668	20241111	100200	8685	2885	2885	2885	2885	0
669	20241111	100100	8685	2885	2885	2885	2885	1
670	20241111	100000	5800	2900	2900	2900	2900	0
671	20241111	095900	5800	2900	2900	2900	2900	0
672	20241111	095800	5800	2900	2900	2900	2900	0
673	20241111	095700	5800	2900	2900	2900	2900	0
674	20241111	095600	5800	2900	2900	2900	2900	0
675	20241111	095500	5800	2900	2900	2900	2900	0
676	20241111	095400	5800	2900	2900	2900	2900	0
677	20241111	095300	5800	2900	2900	2900	2900	0
678	20241111	095200	5800	2900	2900	2900	2900	0
679	20241111	095100	5800	2900	2900	2900	2900	0
680	20241111	095000	5800	2900	2900	2900	2900	0
681	20241111	094900	5800	2900	2900	2900	2900	0
682	20241111	094800	5800	2900	2900	2900	2900	0
683	20241111	094700	5800	2900	2900	2900	2900	0
684	20241111	094600	5800	2900	2900	2900	2900	0
685	20241111	094500	5800	2900	2900	2900	2900	0
686	20241111	094400	5800	2900	2900	2900	2900	0
687	20241111	094300	5800	2900	2900	2900	2900	0
688	20241111	094200	5800	2900	2900	2900	2900	0
689	20241111	094100	5800	2900	2900	2900	2900	0
690	20241111	094000	5800	2900	2900	2900	2900	0
691	20241111	093900	5800	2900	2900	2900	2900	0
692	20241111	093800	5800	2900	2900	2900	2900	0
693	20241111	093700	5800	2900	2900	2900	2900	0
694	20241111	093600	5800	2900	2900	2900	2900	0
695	20241111	093500	5800	2900	2900	2900	2900	0
696	20241111	093400	5800	2900	2900	2900	2900	0
697	20241111	093300	5800	2900	2900	2900	2900	0
698	20241111	093200	5800	2900	2900	2900	2900	0
699	20241111	093100	5800	2900	2900	2900	2900	0
700	20241111	093000	5800	2900	2900	2900	2900	0
701	20241111	092900	5800	2900	2900	2900	2900	0
702	20241111	092800	5800	2900	2900	2900	2900	0
703	20241111	092700	5800	2900	2900	2900	2900	0
704	20241111	092600	5800	2900	2900	2900	2900	0
705	20241111	092500	5800	2900	2900	2900	2900	0
706	20241111	092400	5800	2900	2900	2900	2900	0
707	20241111	092300	5800	2900	2900	2900	2900	0
708	20241111	092200	5800	2900	2900	2900	2900	0
709	20241111	092100	5800	2900	2900	2900	2900	0
710	20241111	092000	5800	2900	2900	2900	2900	0
711	20241111	091900	5800	2900	2900	2900	2900	0
712	20241111	091800	5800	2900	2900	2900	2900	0
713	20241111	091700	5800	2900	2900	2900	2900	0
714	20241111	091600	5800	2900	2900	2900	2900	0
715	20241111	091500	5800	2900	2900	2900	2900	0
716	20241111	091400	5800	2900	2900	2900	2900	0
717	20241111	091300	5800	2900	2900	2900	2900	0
718	20241111	091200	5800	2900	2900	2900	2900	0
719	20241111	091100	5800	2900	2900	2900	2900	0
720	20241111	091000	5800	2900	2900	2900	2900	0
721	20241111	090900	5800	2900	2900	2900	2900	0
722	20241111	090800	5800	2900	2900	2900	2900	0
723	20241111	090700	5800	2900	2900	2900	2900	0
724	20241111	090600	5800	2900	2900	2900	2900	0
725	20241111	090500	5800	2900	2900	2900	2900	0
726	20241111	090400	5800	2900	2900	2900	2900	0
727	20241111	090300	5800	2900	2900	2900	2900	0
728	20241111	090200	5800	2900	2900	2900	2900	0
729	20241111	090100	5800	2900	2900	2900	2900	0
730	20241111	090000	5800	2900	2900	2900	2900	2