KissMeData/250030/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	204700	2012830	9690	9690	9690	9690	2
3	20241113	204600	2012830	9690	9690	9690	9690	0
4	20241113	204500	2012830	9690	9690	9690	9690	0
5	20241113	204400	2012830	9690	9690	9690	9690	0
6	20241113	204300	2012830	9690	9690	9690	9690	0
7	20241113	204200	2012830	9690	9690	9690	9690	0
8	20241113	204100	2012830	9690	9690	9690	9690	0
9	20241113	204000	2012830	9690	9690	9690	9690	0
10	20241113	203900	2012830	9690	9690	9690	9690	0
11	20241113	203800	2012830	9690	9690	9690	9690	0
12	20241113	203700	2012830	9690	9690	9690	9690	0
13	20241113	203600	2012830	9690	9690	9690	9690	0
14	20241113	203500	2012830	9690	9690	9690	9690	0
15	20241113	203400	2012830	9690	9690	9690	9690	0
16	20241113	203300	2012830	9690	9690	9690	9690	0
17	20241113	203200	2012830	9690	9690	9690	9690	0
18	20241113	203100	2012830	9690	9690	9690	9690	0
19	20241113	203000	2012830	9690	9690	9690	9690	0
20	20241113	202900	2012830	9690	9690	9690	9690	0
21	20241113	202800	2012830	9690	9690	9690	9690	0
22	20241113	202700	2012830	9690	9690	9690	9690	0
23	20241113	202600	2012830	9690	9690	9690	9690	0
24	20241113	202500	2012830	9690	9690	9690	9690	0
25	20241113	202400	2012830	9690	9690	9690	9690	0
26	20241113	202300	2012830	9690	9690	9690	9690	0
27	20241113	202200	2012830	9690	9690	9690	9690	0
28	20241113	202100	2012830	9690	9690	9690	9690	0
29	20241113	202000	2012830	9690	9690	9690	9690	0
30	20241113	201900	2012830	9690	9690	9690	9690	0
31	20241113	201800	2012830	9690	9690	9690	9690	0
32	20241113	201700	2012830	9690	9690	9690	9690	2
33	20241113	201600	2012830	9690	9690	9690	9690	0
34	20241113	201500	2012830	9690	9690	9690	9690	0
35	20241113	201400	2012830	9690	9690	9690	9690	0
36	20241113	201300	2012830	9690	9690	9690	9690	0
37	20241113	201200	2012830	9690	9690	9690	9690	0
38	20241113	201100	2012830	9690	9690	9690	9690	0
39	20241113	201000	2012830	9690	9690	9690	9690	0
40	20241113	200900	2012830	9690	9690	9690	9690	0
41	20241113	200800	2012830	9690	9690	9690	9690	0
42	20241113	200700	2012830	9690	9690	9690	9690	0
43	20241113	200600	2012830	9690	9690	9690	9690	0
44	20241113	200500	2012830	9690	9690	9690	9690	0
45	20241113	200400	2012830	9690	9690	9690	9690	0
46	20241113	200300	2012830	9690	9690	9690	9690	0
47	20241113	200200	2012830	9690	9690	9690	9690	0
48	20241113	200100	2012830	9690	9690	9690	9690	0
49	20241113	200000	2012830	9690	9690	9690	9690	0
50	20241113	195900	2012830	9690	9690	9690	9690	0
51	20241113	195800	2012830	9690	9690	9690	9690	0
52	20241113	195700	2012830	9690	9690	9690	9690	0
53	20241113	195600	2012830	9690	9690	9690	9690	0
54	20241113	195500	2012830	9690	9690	9690	9690	0
55	20241113	195400	2012830	9690	9690	9690	9690	0
56	20241113	195300	2012830	9690	9690	9690	9690	0
57	20241113	195200	2012830	9690	9690	9690	9690	0
58	20241113	195100	2012830	9690	9690	9690	9690	0
59	20241113	195000	2012830	9690	9690	9690	9690	0
60	20241113	194900	2012830	9690	9690	9690	9690	0
61	20241113	194800	2012830	9690	9690	9690	9690	0
62	20241113	194700	2012830	9690	9690	9690	9690	2
63	20241113	194600	2012830	9690	9690	9690	9690	0
64	20241113	194500	2012830	9690	9690	9690	9690	0
65	20241113	194400	2012830	9690	9690	9690	9690	0
66	20241113	194300	2012830	9690	9690	9690	9690	0
67	20241113	194200	2012830	9690	9690	9690	9690	0
68	20241113	194100	2012830	9690	9690	9690	9690	0
69	20241113	194000	2012830	9690	9690	9690	9690	0
70	20241113	193900	2012830	9690	9690	9690	9690	0
71	20241113	193800	2012830	9690	9690	9690	9690	0
72	20241113	193700	2012830	9690	9690	9690	9690	0
73	20241113	193600	2012830	9690	9690	9690	9690	0
74	20241113	193500	2012830	9690	9690	9690	9690	0
75	20241113	193400	2012830	9690	9690	9690	9690	0
76	20241113	193300	2012830	9690	9690	9690	9690	0
77	20241113	193200	2012830	9690	9690	9690	9690	0
78	20241113	193100	2012830	9690	9690	9690	9690	0
79	20241113	193000	2012830	9690	9690	9690	9690	0
80	20241113	192900	2012830	9690	9690	9690	9690	0
81	20241113	192800	2012830	9690	9690	9690	9690	0
82	20241113	192700	2012830	9690	9690	9690	9690	0
83	20241113	192600	2012830	9690	9690	9690	9690	0
84	20241113	192500	2012830	9690	9690	9690	9690	0
85	20241113	192400	2012830	9690	9690	9690	9690	0
86	20241113	192300	2012830	9690	9690	9690	9690	0
87	20241113	192200	2012830	9690	9690	9690	9690	0
88	20241113	192100	2012830	9690	9690	9690	9690	0
89	20241113	192000	2012830	9690	9690	9690	9690	0
90	20241113	191900	2012830	9690	9690	9690	9690	0
91	20241113	191800	2012830	9690	9690	9690	9690	0
92	20241113	191700	2012830	9690	9690	9690	9690	2
93	20241113	191600	2012830	9690	9690	9690	9690	0
94	20241113	191500	2012830	9690	9690	9690	9690	0
95	20241113	191400	2012830	9690	9690	9690	9690	0
96	20241113	191300	2012830	9690	9690	9690	9690	0
97	20241113	191200	2012830	9690	9690	9690	9690	0
98	20241113	191100	2012830	9690	9690	9690	9690	0
99	20241113	191000	2012830	9690	9690	9690	9690	0
100	20241113	190900	2012830	9690	9690	9690	9690	0
101	20241113	190800	2012830	9690	9690	9690	9690	0
102	20241113	190700	2012830	9690	9690	9690	9690	0
103	20241113	190600	2012830	9690	9690	9690	9690	0
104	20241113	190500	2012830	9690	9690	9690	9690	0
105	20241113	190400	2012830	9690	9690	9690	9690	0
106	20241113	190300	2012830	9690	9690	9690	9690	0
107	20241113	190200	2012830	9690	9690	9690	9690	0
108	20241113	190100	2012830	9690	9690	9690	9690	0
109	20241113	190000	2012830	9690	9690	9690	9690	0
110	20241113	185900	2012830	9690	9690	9690	9690	0
111	20241113	185800	2012830	9690	9690	9690	9690	0
112	20241113	185700	2012830	9690	9690	9690	9690	0
113	20241113	185600	2012830	9690	9690	9690	9690	0
114	20241113	185500	2012830	9690	9690	9690	9690	0
115	20241113	185400	2012830	9690	9690	9690	9690	0
116	20241113	185300	2012830	9690	9690	9690	9690	0
117	20241113	185200	2012830	9690	9690	9690	9690	0
118	20241113	185100	2012830	9690	9690	9690	9690	0
119	20241113	185000	2012830	9690	9690	9690	9690	0
120	20241113	184900	2012830	9690	9690	9690	9690	0
121	20241113	184800	2012830	9690	9690	9690	9690	0
122	20241113	184700	2012830	9690	9690	9690	9690	2
123	20241113	184600	2012830	9690	9690	9690	9690	0
124	20241113	184500	2012830	9690	9690	9690	9690	0
125	20241113	184400	2012830	9690	9690	9690	9690	0
126	20241113	184300	2012830	9690	9690	9690	9690	0
127	20241113	184200	2012830	9690	9690	9690	9690	0
128	20241113	184100	2012830	9690	9690	9690	9690	0
129	20241113	184000	2012830	9690	9690	9690	9690	0
130	20241113	183900	2012830	9690	9690	9690	9690	0
131	20241113	183800	2012830	9690	9690	9690	9690	0
132	20241113	183700	2012830	9690	9690	9690	9690	0
133	20241113	183600	2012830	9690	9690	9690	9690	0
134	20241113	183500	2012830	9690	9690	9690	9690	0
135	20241113	183400	2012830	9690	9690	9690	9690	0
136	20241113	183300	2012830	9690	9690	9690	9690	0
137	20241113	183200	2012830	9690	9690	9690	9690	0
138	20241113	183100	2012830	9690	9690	9690	9690	0
139	20241113	183000	2012830	9690	9690	9690	9690	0
140	20241113	182900	2012830	9690	9690	9690	9690	0
141	20241113	182800	2012830	9690	9690	9690	9690	0
142	20241113	182700	2012830	9690	9690	9690	9690	0
143	20241113	182600	2012830	9690	9690	9690	9690	0
144	20241113	182500	2012830	9690	9690	9690	9690	0
145	20241113	182400	2012830	9690	9690	9690	9690	0
146	20241113	182300	2012830	9690	9690	9690	9690	0
147	20241113	182200	2012830	9690	9690	9690	9690	0
148	20241113	182100	2012830	9690	9690	9690	9690	0
149	20241113	182000	2012830	9690	9690	9690	9690	0
150	20241113	181900	2012830	9690	9690	9690	9690	0
151	20241113	181800	2012830	9690	9690	9690	9690	0
152	20241113	181700	2012830	9690	9690	9690	9690	2
153	20241113	181600	2012830	9690	9690	9690	9690	0
154	20241113	181500	2012830	9690	9690	9690	9690	0
155	20241113	181400	2012830	9690	9690	9690	9690	0
156	20241113	181300	2012830	9690	9690	9690	9690	0
157	20241113	181200	2012830	9690	9690	9690	9690	0
158	20241113	181100	2012830	9690	9690	9690	9690	0
159	20241113	181000	2012830	9690	9690	9690	9690	0
160	20241113	180900	2012830	9690	9690	9690	9690	0
161	20241113	180800	2012830	9690	9690	9690	9690	0
162	20241113	180700	2012830	9690	9690	9690	9690	0
163	20241113	180600	2012830	9690	9690	9690	9690	0
164	20241113	180500	2012830	9690	9690	9690	9690	0
165	20241113	180400	2012830	9690	9690	9690	9690	0
166	20241113	180300	2012830	9690	9690	9690	9690	0
167	20241113	180200	2012830	9690	9690	9690	9690	0
168	20241113	180100	2012830	9690	9690	9690	9690	0
169	20241113	180000	2012830	9690	9690	9690	9690	0
170	20241113	175900	2012830	9690	9690	9690	9690	0
171	20241113	175800	2012830	9690	9690	9690	9690	0
172	20241113	175700	2012830	9690	9690	9690	9690	0
173	20241113	175600	2012830	9690	9690	9690	9690	0
174	20241113	175500	2012830	9690	9690	9690	9690	0
175	20241113	175400	2012830	9690	9690	9690	9690	0
176	20241113	175300	2012830	9690	9690	9690	9690	0
177	20241113	175200	2012830	9690	9690	9690	9690	0
178	20241113	175100	2012830	9690	9690	9690	9690	0
179	20241113	175000	2012830	9690	9690	9690	9690	0
180	20241113	174900	2012830	9690	9690	9690	9690	0
181	20241113	174800	2012830	9690	9690	9690	9690	0
182	20241113	174700	2012830	9690	9690	9690	9690	2
183	20241113	174600	2012830	9690	9690	9690	9690	0
184	20241113	174500	2012830	9690	9690	9690	9690	0
185	20241113	174400	2012830	9690	9690	9690	9690	0
186	20241113	174300	2012830	9690	9690	9690	9690	0
187	20241113	174200	2012830	9690	9690	9690	9690	0
188	20241113	174100	2012830	9690	9690	9690	9690	0
189	20241113	174000	2012830	9690	9690	9690	9690	0
190	20241113	173900	2012830	9690	9690	9690	9690	0
191	20241113	173800	2012830	9690	9690	9690	9690	0
192	20241113	173700	2012830	9690	9690	9690	9690	0
193	20241113	173600	2012830	9690	9690	9690	9690	0
194	20241113	173500	2012830	9690	9690	9690	9690	0
195	20241113	173400	2012830	9690	9690	9690	9690	0
196	20241113	173300	2012830	9690	9690	9690	9690	0
197	20241113	173200	2012830	9690	9690	9690	9690	0
198	20241113	173100	2012830	9690	9690	9690	9690	0
199	20241113	173000	2012830	9690	9690	9690	9690	0
200	20241113	172900	2012830	9690	9690	9690	9690	0
201	20241113	172800	2012830	9690	9690	9690	9690	0
202	20241113	172700	2012830	9690	9690	9690	9690	0
203	20241113	172600	2012830	9690	9690	9690	9690	0
204	20241113	172500	2012830	9690	9690	9690	9690	0
205	20241113	172400	2012830	9690	9690	9690	9690	0
206	20241113	172300	2012830	9690	9690	9690	9690	0
207	20241113	172200	2012830	9690	9690	9690	9690	0
208	20241113	172100	2012830	9690	9690	9690	9690	0
209	20241113	172000	2012830	9690	9690	9690	9690	0
210	20241113	171900	2012830	9690	9690	9690	9690	0
211	20241113	171800	2012830	9690	9690	9690	9690	0
212	20241113	171700	2012830	9690	9690	9690	9690	2
213	20241113	171600	2012830	9690	9690	9690	9690	0
214	20241113	171500	2012830	9690	9690	9690	9690	0
215	20241113	171400	2012830	9690	9690	9690	9690	0
216	20241113	171300	2012830	9690	9690	9690	9690	0
217	20241113	171200	2012830	9690	9690	9690	9690	0
218	20241113	171100	2012830	9690	9690	9690	9690	0
219	20241113	171000	2012830	9690	9690	9690	9690	0
220	20241113	170900	2012830	9690	9690	9690	9690	0
221	20241113	170800	2012830	9690	9690	9690	9690	0
222	20241113	170700	2012830	9690	9690	9690	9690	0
223	20241113	170600	2012830	9690	9690	9690	9690	0
224	20241113	170500	2012830	9690	9690	9690	9690	0
225	20241113	170400	2012830	9690	9690	9690	9690	0
226	20241113	170300	2012830	9690	9690	9690	9690	0
227	20241113	170200	2012830	9690	9690	9690	9690	0
228	20241113	170100	2012830	9690	9690	9690	9690	0
229	20241113	170000	2012830	9690	9690	9690	9690	0
230	20241113	165900	2012830	9690	9690	9690	9690	0
231	20241113	165800	2012830	9690	9690	9690	9690	0
232	20241113	165700	2012830	9690	9690	9690	9690	0
233	20241113	165600	2012830	9690	9690	9690	9690	0
234	20241113	165500	2012830	9690	9690	9690	9690	0
235	20241113	165400	2012830	9690	9690	9690	9690	0
236	20241113	165300	2012830	9690	9690	9690	9690	0
237	20241113	165200	2012830	9690	9690	9690	9690	0
238	20241113	165100	2012830	9690	9690	9690	9690	0
239	20241113	165000	2012830	9690	9690	9690	9690	0
240	20241113	164900	2012830	9690	9690	9690	9690	0
241	20241113	164800	2012830	9690	9690	9690	9690	0
242	20241113	164700	2012830	9690	9690	9690	9690	2
243	20241113	164600	2012830	9690	9690	9690	9690	0
244	20241113	164500	2012830	9690	9690	9690	9690	0
245	20241113	164400	2012830	9690	9690	9690	9690	0
246	20241113	164300	2012830	9690	9690	9690	9690	0
247	20241113	164200	2012830	9690	9690	9690	9690	0
248	20241113	164100	2012830	9690	9690	9690	9690	0
249	20241113	164000	2012830	9690	9690	9690	9690	0
250	20241113	163900	2012830	9690	9690	9690	9690	0
251	20241113	163800	2012830	9690	9690	9690	9690	0
252	20241113	163700	2012830	9690	9690	9690	9690	0
253	20241113	163600	2012830	9690	9690	9690	9690	0
254	20241113	163500	2012830	9690	9690	9690	9690	0
255	20241113	163400	2012830	9690	9690	9690	9690	0
256	20241113	163300	2012830	9690	9690	9690	9690	0
257	20241113	163200	2012830	9690	9690	9690	9690	0
258	20241113	163100	2012830	9690	9690	9690	9690	0
259	20241113	163000	2012830	9690	9690	9690	9690	0
260	20241113	162900	2012830	9690	9690	9690	9690	0
261	20241113	162800	2012830	9690	9690	9690	9690	0
262	20241113	162700	2012830	9690	9690	9690	9690	0
263	20241113	162600	2012830	9690	9690	9690	9690	0
264	20241113	162500	2012830	9690	9690	9690	9690	0
265	20241113	162400	2012830	9690	9690	9690	9690	0
266	20241113	162300	2012830	9690	9690	9690	9690	0
267	20241113	162200	2012830	9690	9690	9690	9690	0
268	20241113	162100	2012830	9690	9690	9690	9690	0
269	20241113	162000	2012830	9690	9690	9690	9690	0
270	20241113	161900	2012830	9690	9690	9690	9690	0
271	20241113	161800	2012830	9690	9690	9690	9690	0
272	20241113	161700	2012830	9690	9690	9690	9690	2
273	20241113	161600	2012830	9690	9690	9690	9690	0
274	20241113	161500	2012830	9690	9690	9690	9690	0
275	20241113	161400	2012830	9690	9690	9690	9690	0
276	20241113	161300	2012830	9690	9690	9690	9690	0
277	20241113	161200	2012830	9690	9690	9690	9690	0
278	20241113	161100	2012830	9690	9690	9690	9690	0
279	20241113	161000	2012830	9690	9690	9690	9690	0
280	20241113	160900	2012830	9690	9690	9690	9690	0
281	20241113	160800	2012830	9690	9690	9690	9690	0
282	20241113	160700	2012830	9690	9690	9690	9690	0
283	20241113	160600	2012830	9690	9690	9690	9690	0
284	20241113	160500	2012830	9690	9690	9690	9690	0
285	20241113	160400	2012830	9690	9690	9690	9690	0
286	20241113	160300	2012830	9690	9690	9690	9690	0
287	20241113	160200	2012830	9690	9690	9690	9690	0
288	20241113	160100	2012830	9690	9690	9690	9690	0
289	20241113	160000	2012830	9690	9690	9690	9690	0
290	20241113	155900	2012830	9690	9690	9690	9690	0
291	20241113	155800	2012830	9690	9690	9690	9690	0
292	20241113	155700	2012830	9690	9690	9690	9690	0
293	20241113	155600	2012830	9690	9690	9690	9690	0
294	20241113	155500	2012830	9690	9690	9690	9690	0
295	20241113	155400	2012830	9690	9690	9690	9690	0
296	20241113	155300	2012830	9690	9690	9690	9690	0
297	20241113	155200	2012830	9690	9690	9690	9690	0
298	20241113	155100	2012830	9690	9690	9690	9690	0
299	20241113	155000	2012830	9690	9690	9690	9690	0
300	20241113	154900	2012830	9690	9690	9690	9690	0
301	20241113	154800	2012830	9690	9690	9690	9690	0
302	20241113	154700	2012830	9690	9690	9690	9690	2
303	20241113	154600	2012830	9690	9690	9690	9690	0
304	20241113	154500	2012830	9690	9690	9690	9690	0
305	20241113	154400	2012830	9690	9690	9690	9690	0
306	20241113	154300	2012830	9690	9690	9690	9690	0
307	20241113	154200	2012830	9690	9690	9690	9690	0
308	20241113	154100	2012830	9690	9690	9690	9690	0
309	20241113	154000	2012830	9690	9690	9690	9690	0
310	20241113	153900	2012830	9690	9690	9690	9690	0
311	20241113	153800	2012830	9690	9690	9690	9690	0
312	20241113	153700	2012830	9690	9690	9690	9690	0
313	20241113	153600	2012830	9690	9690	9690	9690	0
314	20241113	153500	2012830	9690	9690	9690	9690	0
315	20241113	153400	2012830	9690	9690	9690	9690	0
316	20241113	153300	2012830	9690	9690	9690	9690	0
317	20241113	153200	2012830	9690	9690	9690	9690	0
318	20241113	153100	2012830	9690	9690	9690	9690	0
319	20241113	153000	2012830	9690	9690	9690	9690	0
320	20241113	152900	2012830	9690	9690	9690	9690	0
321	20241113	152800	2012830	9690	9690	9690	9690	0
322	20241113	152700	2012830	9690	9690	9690	9690	0
323	20241113	152600	2012830	9690	9690	9690	9690	0
324	20241113	152500	2012830	9690	9690	9690	9690	0
325	20241113	152400	2012830	9690	9690	9690	9690	0
326	20241113	152300	2012830	9690	9690	9690	9690	0
327	20241113	152200	2012830	9690	9690	9690	9690	0
328	20241113	152100	2012830	9690	9690	9690	9690	0
329	20241113	152000	2012830	9690	9690	9690	9690	0
330	20241113	151900	2012830	9690	9690	9690	9690	0
331	20241113	151800	2012830	9690	9690	9690	9690	0
332	20241113	151700	2012830	9690	9690	9690	9690	0
333	20241113	151600	2012830	9690	9690	9690	9690	0
334	20241113	151500	2012830	9690	9690	9690	9690	0
335	20241113	151400	2012830	9690	9690	9690	9690	0
336	20241113	151300	2012830	9690	9690	9690	9690	0
337	20241113	151200	2012830	9690	9690	9690	9690	0
338	20241113	151100	2012830	9690	9690	9690	9690	0
339	20241113	151000	2012830	9690	9690	9690	9690	0
340	20241113	150900	2012830	9690	9690	9690	9690	0
341	20241113	150800	2012830	9690	9690	9690	9690	0
342	20241113	150700	2012830	9690	9690	9690	9690	0
343	20241113	150600	2012830	9690	9690	9690	9690	0
344	20241113	150500	2012830	9690	9690	9690	9690	0
345	20241113	150400	2012830	9690	9690	9690	9690	0
346	20241113	150300	2012830	9690	9690	9690	9690	0
347	20241113	150200	2012830	9690	9690	9690	9690	0
348	20241113	150100	2012830	9690	9690	9690	9690	0
349	20241113	150000	2012830	9690	9690	9690	9690	0
350	20241113	145900	2012830	9690	9690	9690	9690	0
351	20241113	145800	2012830	9690	9690	9690	9690	0
352	20241113	145700	2012830	9690	9690	9690	9690	0
353	20241113	145600	2012830	9690	9690	9690	9690	0
354	20241113	145500	2012830	9690	9690	9690	9690	0
355	20241113	145400	2012830	9690	9690	9690	9690	0
356	20241113	145300	2012830	9690	9690	9690	9690	0
357	20241113	145200	2012830	9690	9690	9690	9690	0
358	20241113	145100	2012830	9690	9690	9690	9690	0
359	20241113	145000	2012830	9690	9690	9690	9690	0
360	20241113	144900	2012830	9690	9690	9690	9690	0
361	20241113	144800	2012830	9690	9690	9690	9690	0
362	20241113	144700	2012830	9690	9690	9690	9690	0
363	20241113	144600	2012830	9690	9690	9690	9690	0
364	20241113	144500	2012830	9690	9690	9690	9690	0
365	20241113	144400	2012830	9690	9690	9690	9690	0
366	20241113	144300	2012830	9690	9690	9690	9690	0
367	20241113	144200	2012830	9690	9690	9690	9690	0
368	20241113	144100	2012830	9690	9690	9690	9690	0
369	20241113	144000	2012830	9690	9690	9690	9690	0
370	20241113	143900	2012830	9690	9690	9690	9690	0
371	20241113	143800	2012830	9690	9690	9690	9690	0
372	20241113	143700	2012830	9690	9690	9690	9690	0
373	20241113	143600	2012830	9690	9690	9690	9690	0
374	20241113	143500	2012830	9690	9690	9690	9690	0
375	20241113	143400	2012830	9690	9690	9690	9690	0
376	20241113	143300	2012830	9690	9690	9690	9690	0
377	20241113	143200	2012830	9690	9690	9690	9690	0
378	20241113	143100	2012830	9690	9690	9690	9690	0
379	20241113	143000	2012830	9690	9690	9690	9690	0
380	20241113	142900	2012830	9690	9690	9690	9690	0
381	20241113	142800	2012830	9690	9690	9690	9690	0
382	20241113	142700	2012830	9690	9690	9690	9690	0
383	20241113	142600	2012830	9690	9690	9690	9690	0
384	20241113	142500	2012830	9690	9690	9690	9690	0
385	20241113	142400	2012830	9690	9690	9690	9690	0
386	20241113	142300	2012830	9690	9690	9690	9690	0
387	20241113	142200	2012830	9690	9690	9690	9690	0
388	20241113	142100	2012830	9690	9690	9690	9690	0
389	20241113	142000	2012830	9690	9690	9690	9690	0
390	20241113	141900	2012830	9690	9690	9690	9690	0
391	20241113	141800	2012830	9690	9690	9690	9690	0
392	20241113	141700	2012830	9690	9690	9690	9690	0
393	20241113	141600	2012830	9690	9690	9690	9690	0
394	20241113	141500	2012830	9690	9690	9690	9690	0
395	20241113	141400	2012830	9690	9690	9690	9690	0
396	20241113	141300	2012830	9690	9690	9690	9690	0
397	20241113	141200	2012830	9690	9690	9690	9690	0
398	20241113	141100	2012830	9690	9690	9690	9690	0
399	20241113	141000	2012830	9690	9690	9690	9690	0
400	20241113	140900	2012830	9690	9690	9690	9690	0
401	20241113	140800	2012830	9690	9690	9690	9690	0
402	20241113	140700	2012830	9690	9690	9690	9690	0
403	20241113	140600	2012830	9690	9690	9690	9690	0
404	20241113	140500	2012830	9690	9690	9690	9690	0
405	20241113	140400	2012830	9690	9690	9690	9690	0
406	20241113	140300	2012830	9690	9690	9690	9690	0
407	20241113	140200	2012830	9690	9690	9690	9690	0
408	20241113	140100	2012830	9690	9690	9690	9690	0
409	20241113	140000	2012830	9690	9690	9690	9690	0
410	20241113	135900	2012830	9690	9690	9690	9690	0
411	20241113	135800	2012830	9690	9690	9690	9690	0
412	20241113	135700	2012830	9690	9690	9690	9690	0
413	20241113	135600	2012830	9690	9690	9690	9690	0
414	20241113	135500	2012830	9690	9690	9690	9690	0
415	20241113	135400	2012830	9690	9690	9690	9690	0
416	20241113	135300	2012830	9690	9690	9690	9690	0
417	20241113	135200	2012830	9690	9690	9690	9690	0
418	20241113	135100	2012830	9690	9690	9690	9690	0
419	20241113	135000	2012830	9690	9690	9690	9690	0
420	20241113	134900	2012830	9690	9690	9690	9690	0
421	20241113	134800	2012830	9690	9690	9690	9690	0
422	20241113	134700	2012830	9690	9690	9690	9690	0
423	20241113	134600	2012830	9690	9690	9690	9690	0
424	20241113	134500	2012830	9690	9690	9690	9690	0
425	20241113	134400	2012830	9690	9690	9690	9690	0
426	20241113	134300	2012830	9690	9690	9690	9690	0
427	20241113	134200	2012830	9690	9690	9690	9690	0
428	20241113	134100	2012830	9690	9690	9690	9690	0
429	20241113	134000	2012830	9690	9690	9690	9690	0
430	20241113	133900	2012830	9690	9690	9690	9690	0
431	20241113	133800	2012830	9690	9690	9690	9690	0
432	20241113	133700	2012830	9690	9690	9690	9690	0
433	20241113	133600	2012830	9690	9690	9690	9690	0
434	20241113	133500	2012830	9690	9690	9690	9690	0
435	20241113	133400	2012830	9690	9690	9690	9690	0
436	20241113	133300	2012830	9690	9690	9690	9690	0
437	20241113	133200	2012830	9690	9690	9690	9690	0
438	20241113	133100	2012830	9690	9690	9690	9690	0
439	20241113	133000	2012830	9690	9690	9690	9690	0
440	20241113	132900	2012830	9690	9690	9690	9690	0
441	20241113	132800	2012830	9690	9690	9690	9690	0
442	20241113	132700	2012830	9690	9690	9690	9690	0
443	20241113	132600	2012830	9690	9690	9690	9690	0
444	20241113	132500	2012830	9690	9690	9690	9690	0
445	20241113	132400	2012830	9690	9690	9690	9690	0
446	20241113	132300	2012830	9690	9690	9690	9690	0
447	20241113	132200	2012830	9690	9690	9690	9690	0
448	20241113	132100	2012830	9690	9690	9690	9690	0
449	20241113	132000	2012830	9690	9690	9690	9690	0
450	20241113	131900	2012830	9690	9690	9690	9690	0
451	20241113	131800	2012830	9690	9690	9690	9690	0
452	20241113	131700	2012830	9690	9690	9690	9690	0
453	20241113	131600	2012830	9690	9690	9690	9690	0
454	20241113	131500	2012830	9690	9690	9690	9690	0
455	20241113	131400	2012830	9690	9690	9690	9690	0
456	20241113	131300	2012830	9690	9690	9690	9690	0
457	20241113	131200	2012830	9690	9690	9690	9690	0
458	20241113	131100	2012830	9690	9690	9690	9690	0
459	20241113	131000	2012830	9690	9690	9690	9690	0
460	20241113	130900	2012830	9690	9690	9690	9690	0
461	20241113	130800	2012830	9690	9690	9690	9690	0
462	20241113	130700	2012830	9690	9690	9690	9690	0
463	20241113	130600	2012830	9690	9690	9690	9690	0
464	20241113	130500	2012830	9690	9690	9690	9690	0
465	20241113	130400	2012830	9690	9690	9690	9690	0
466	20241113	130300	2012830	9690	9690	9690	9690	0
467	20241113	130200	2012830	9690	9690	9690	9690	0
468	20241113	130100	2012830	9690	9690	9690	9690	0
469	20241113	130000	2012830	9690	9690	9690	9690	0
470	20241113	125900	2012830	9690	9690	9690	9690	0
471	20241113	125800	2012830	9690	9690	9690	9690	0
472	20241113	125700	2012830	9690	9690	9690	9690	0
473	20241113	125600	2012830	9690	9690	9690	9690	0
474	20241113	125500	2012830	9690	9690	9690	9690	0
475	20241113	125400	2012830	9690	9690	9690	9690	0
476	20241113	125300	2012830	9690	9690	9690	9690	0
477	20241113	125200	2012830	9690	9690	9690	9690	0
478	20241113	125100	2012830	9690	9690	9690	9690	0
479	20241113	125000	2012830	9690	9690	9690	9690	0
480	20241113	124900	2012830	9690	9690	9690	9690	0
481	20241113	124800	2012830	9690	9690	9690	9690	0
482	20241113	124700	2012830	9690	9690	9690	9690	0
483	20241113	124600	2012830	9690	9690	9690	9690	0
484	20241113	124500	2012830	9690	9690	9690	9690	0
485	20241113	124400	2012830	9690	9690	9690	9690	0
486	20241113	124300	2012830	9690	9690	9690	9690	0
487	20241113	124200	2012830	9690	9690	9690	9690	0
488	20241113	124100	2012830	9690	9690	9690	9690	0
489	20241113	124000	2012830	9690	9690	9690	9690	0
490	20241113	123900	2012830	9690	9690	9690	9690	0
491	20241113	123800	2012830	9690	9690	9690	9690	0
492	20241113	123700	2012830	9690	9690	9690	9690	0
493	20241113	123600	2012830	9690	9690	9690	9690	0
494	20241113	123500	2012830	9690	9690	9690	9690	0
495	20241113	123400	2012830	9690	9690	9690	9690	0
496	20241113	123300	2012830	9690	9690	9690	9690	0
497	20241113	123200	2012830	9690	9690	9690	9690	0
498	20241113	123100	2012830	9690	9690	9690	9690	0
499	20241113	123000	2012830	9690	9690	9690	9690	0
500	20241113	122900	2012830	9690	9690	9690	9690	0
501	20241113	122800	2012830	9690	9690	9690	9690	0
502	20241113	122700	2012830	9690	9690	9690	9690	0
503	20241113	122600	2012830	9690	9690	9690	9690	0
504	20241113	122500	2012830	9690	9690	9690	9690	0
505	20241113	122400	2012830	9690	9690	9690	9690	0
506	20241113	122300	2012830	9690	9690	9690	9690	0
507	20241113	122200	2012830	9690	9690	9690	9690	0
508	20241113	122100	2012830	9690	9690	9690	9690	0
509	20241113	122000	2012830	9690	9690	9690	9690	0
510	20241113	121900	2012830	9690	9690	9690	9690	0
511	20241113	121800	2012830	9690	9690	9690	9690	0
512	20241113	121700	2012830	9690	9690	9690	9690	0
513	20241113	121600	2012830	9690	9690	9690	9690	0
514	20241113	121500	2012830	9690	9690	9690	9690	0
515	20241113	121400	2012830	9690	9690	9690	9690	0
516	20241113	121300	2012830	9690	9690	9690	9690	0
517	20241113	121200	2012830	9690	9690	9690	9690	0
518	20241113	121100	2012830	9690	9690	9690	9690	0
519	20241113	121000	2012830	9690	9690	9690	9690	0
520	20241113	120900	2012830	9690	9690	9690	9690	0
521	20241113	120800	2012830	9690	9690	9690	9690	0
522	20241113	120700	2012830	9690	9690	9690	9690	0
523	20241113	120600	2012830	9690	9690	9690	9690	0
524	20241113	120500	2012830	9690	9690	9690	9690	0
525	20241113	120400	2012830	9690	9690	9690	9690	0
526	20241113	120300	2012830	9690	9690	9690	9690	0
527	20241113	120200	2012830	9690	9690	9690	9690	0
528	20241113	120100	2012830	9690	9690	9690	9690	0
529	20241113	120000	2012830	9690	9690	9690	9690	0
530	20241113	115900	2012830	9690	9690	9690	9690	0
531	20241113	115800	2012830	9690	9690	9690	9690	0
532	20241113	115700	2012830	9690	9690	9690	9690	0
533	20241113	115600	2012830	9690	9690	9690	9690	0
534	20241113	115500	2012830	9690	9690	9690	9690	0
535	20241113	115400	2012830	9690	9690	9690	9690	0
536	20241113	115300	2012830	9690	9690	9690	9690	0
537	20241113	115200	2012830	9690	9690	9690	9690	0
538	20241113	115100	2012830	9690	9690	9690	9690	0
539	20241113	115000	2012830	9690	9690	9690	9690	0
540	20241113	114900	2012830	9690	9690	9690	9690	0
541	20241113	114800	2012830	9690	9690	9690	9690	0
542	20241113	114700	2012830	9690	9690	9690	9690	0
543	20241113	114600	2012830	9690	9690	9690	9690	0
544	20241113	114500	2012830	9690	9690	9690	9690	0
545	20241113	114400	2012830	9690	9690	9690	9690	0
546	20241113	114300	2012830	9690	9690	9690	9690	0
547	20241113	114200	2012830	9690	9690	9690	9690	0
548	20241113	114100	2012830	9690	9690	9690	9690	0
549	20241113	114000	2012830	9690	9690	9690	9690	0
550	20241113	113900	2012830	9690	9690	9690	9690	0
551	20241113	113800	2012830	9690	9690	9690	9690	0
552	20241113	113700	2012830	9690	9690	9690	9690	0
553	20241113	113600	2012830	9690	9690	9690	9690	0
554	20241113	113500	2012830	9690	9690	9690	9690	0
555	20241113	113400	2012830	9690	9690	9690	9690	0
556	20241113	113300	2012830	9690	9690	9690	9690	0
557	20241113	113200	2012830	9690	9690	9690	9690	0
558	20241113	113100	2012830	9690	9690	9690	9690	0
559	20241113	113000	2012830	9690	9690	9690	9690	0
560	20241113	112900	2012830	9690	9690	9690	9690	0
561	20241113	112800	2012830	9690	9690	9690	9690	0
562	20241113	112700	2012830	9690	9690	9690	9690	0
563	20241113	112600	2012830	9690	9690	9690	9690	0
564	20241113	112500	2012830	9690	9690	9690	9690	0
565	20241113	112400	2012830	9690	9690	9690	9690	0
566	20241113	112300	2012830	9690	9690	9690	9690	0
567	20241113	112200	2012830	9690	9690	9690	9690	0
568	20241113	112100	2012830	9690	9690	9690	9690	0
569	20241113	112000	2012830	9690	9690	9690	9690	0
570	20241113	111900	2012830	9690	9690	9690	9690	0
571	20241113	111800	2012830	9690	9690	9690	9690	0
572	20241113	111700	2012830	9690	9690	9690	9690	0
573	20241113	111600	2012830	9690	9690	9690	9690	0
574	20241113	111500	2012830	9690	9690	9690	9690	0
575	20241113	111400	2012830	9690	9690	9690	9690	0
576	20241113	111300	2012830	9690	9690	9690	9690	0
577	20241113	111200	2012830	9690	9690	9690	9690	0
578	20241113	111100	2012830	9690	9690	9690	9690	0
579	20241113	111000	2012830	9690	9690	9690	9690	0
580	20241113	110900	2012830	9690	9690	9690	9690	0
581	20241113	110800	2012830	9690	9690	9690	9690	0
582	20241113	110700	2012830	9690	9690	9690	9690	0
583	20241113	110600	2012830	9690	9690	9690	9690	0
584	20241113	110500	2012830	9690	9690	9690	9690	0
585	20241113	110400	2012830	9690	9690	9690	9690	0
586	20241113	110300	2012830	9690	9690	9690	9690	0
587	20241113	110200	2012830	9690	9690	9690	9690	0
588	20241113	110100	2012830	9690	9690	9690	9690	0
589	20241113	110000	2012830	9690	9690	9690	9690	0
590	20241113	105900	2012830	9690	9690	9690	9690	0
591	20241113	105800	2012830	9690	9690	9690	9690	0
592	20241113	105700	2012830	9690	9690	9690	9690	0
593	20241113	105600	2012830	9690	9690	9690	9690	0
594	20241113	105500	2012830	9690	9690	9690	9690	0
595	20241113	105400	2012830	9690	9690	9690	9690	0
596	20241113	105300	2012830	9690	9690	9690	9690	0
597	20241113	105200	2012830	9690	9690	9690	9690	0
598	20241113	105100	2012830	9690	9690	9690	9690	0
599	20241113	105000	2012830	9690	9690	9690	9690	0
600	20241113	104900	2012830	9690	9690	9690	9690	0
601	20241113	104800	2012830	9690	9690	9690	9690	0
602	20241113	104700	2012830	9690	9690	9690	9690	0
603	20241113	104600	2012830	9690	9690	9690	9690	0
604	20241113	104500	2012830	9690	9690	9690	9690	0
605	20241113	104400	2012830	9690	9690	9690	9690	0
606	20241113	104300	2012830	9690	9690	9690	9690	0
607	20241113	104200	2012830	9690	9690	9690	9690	0
608	20241113	104100	2012830	9690	9690	9690	9690	0
609	20241113	104000	2012830	9690	9690	9690	9690	0
610	20241113	103900	2012830	9690	9690	9690	9690	0
611	20241113	103800	2012830	9690	9690	9690	9690	0
612	20241113	103700	2012830	9690	9690	9690	9690	0
613	20241113	103600	2012830	9690	9690	9690	9690	0
614	20241113	103500	2012830	9690	9690	9690	9690	0
615	20241113	103400	2012830	9690	9690	9690	9690	0
616	20241113	103300	2012830	9690	9690	9690	9690	0
617	20241113	103200	2012830	9690	9690	9690	9690	0
618	20241113	103100	2012830	9690	9690	9690	9690	0
619	20241113	103000	2012830	9690	9690	9690	9690	0
620	20241113	102900	2012830	9690	9690	9690	9690	0
621	20241113	102800	2012830	9690	9690	9690	9690	0
622	20241113	102700	2012830	9690	9690	9690	9690	0
623	20241113	102600	2012830	9690	9690	9690	9690	0
624	20241113	102500	2012830	9690	9690	9690	9690	0
625	20241113	102400	2012830	9690	9690	9690	9690	0
626	20241113	102300	2012830	9690	9690	9690	9690	0
627	20241113	102200	2012830	9690	9690	9690	9690	0
628	20241113	102100	2012830	9690	9690	9690	9690	0
629	20241113	102000	2012830	9690	9690	9690	9690	0
630	20241113	101900	2012830	9690	9690	9690	9690	0
631	20241113	101800	2012830	9690	9690	9690	9690	0
632	20241113	101700	2012830	9690	9690	9690	9690	0
633	20241113	101600	2012830	9690	9690	9690	9690	0
634	20241113	101500	2012830	9690	9690	9690	9690	0
635	20241113	101400	2012830	9690	9690	9690	9690	0
636	20241113	101300	2012830	9690	9690	9690	9690	0
637	20241113	101200	2012830	9690	9690	9690	9690	0
638	20241113	101100	2012830	9690	9690	9690	9690	0
639	20241113	101000	2012830	9690	9690	9690	9690	0
640	20241113	100900	2012830	9690	9690	9690	9690	0
641	20241113	100800	2012830	9690	9690	9690	9690	0
642	20241113	100700	2012830	9690	9690	9690	9690	0
643	20241113	100600	2012830	9690	9690	9690	9690	0
644	20241113	100500	2012830	9690	9690	9690	9690	0
645	20241113	100400	2012830	9690	9690	9690	9690	0
646	20241113	100300	2012830	9690	9690	9690	9690	0
647	20241113	100200	2012830	9690	9690	9690	9690	0
648	20241113	100100	2012830	9690	9690	9690	9690	0
649	20241113	100000	2012830	9690	9690	9690	9690	0
650	20241113	095900	2012830	9690	9690	9690	9690	0
651	20241113	095800	2012830	9690	9690	9690	9690	0
652	20241113	095700	2012830	9690	9690	9690	9690	0
653	20241113	095600	2012830	9690	9690	9690	9690	0
654	20241113	095500	2012830	9690	9690	9690	9690	0
655	20241113	095400	2012830	9690	9690	9690	9690	0
656	20241113	095300	2012830	9690	9690	9690	9690	0
657	20241113	095200	2012830	9690	9690	9690	9690	0
658	20241113	095100	2012830	9690	9690	9690	9690	0
659	20241113	095000	2012830	9690	9690	9690	9690	0
660	20241113	094900	2012830	9690	9690	9690	9690	0
661	20241113	094800	2012830	9690	9690	9690	9690	0
662	20241113	094700	2012830	9690	9690	9690	9690	0
663	20241113	094600	2012830	9690	9690	9690	9690	0
664	20241113	094500	2012830	9690	9690	9690	9690	0
665	20241113	094400	2012830	9690	9690	9690	9690	0
666	20241113	094300	2012830	9690	9690	9690	9690	0
667	20241113	094200	2012830	9690	9690	9690	9690	0
668	20241113	094100	2012830	9690	9690	9690	9690	0
669	20241113	094000	2012830	9690	9690	9690	9690	0
670	20241113	093900	2012830	9690	9690	9690	9690	0
671	20241113	093800	2012830	9690	9690	9690	9690	0
672	20241113	093700	2012830	9690	9690	9690	9690	0
673	20241113	093600	2012830	9690	9690	9690	9690	0
674	20241113	093500	2012830	9690	9690	9690	9690	0
675	20241113	093400	2012830	9690	9690	9690	9690	0
676	20241113	093300	2012830	9690	9690	9690	9690	0
677	20241113	093200	2012830	9690	9690	9690	9690	0
678	20241113	093100	2012830	9690	9690	9690	9690	0
679	20241113	093000	2012830	9690	9690	9690	9690	0
680	20241113	092900	2012830	9690	9690	9690	9690	0
681	20241113	092800	2012830	9690	9690	9690	9690	0
682	20241113	092700	2012830	9690	9690	9690	9690	0
683	20241113	092600	2012830	9690	9690	9690	9690	0
684	20241113	092500	2012830	9690	9690	9690	9690	0
685	20241113	092400	2012830	9690	9690	9690	9690	0
686	20241113	092300	2012830	9690	9690	9690	9690	0
687	20241113	092200	2012830	9690	9690	9690	9690	0
688	20241113	092100	2012830	9690	9690	9690	9690	0
689	20241113	092000	2012830	9690	9690	9690	9690	0
690	20241113	091900	2012830	9690	9690	9690	9690	0
691	20241113	091800	2012830	9690	9690	9690	9690	0
692	20241113	091700	2012830	9690	9690	9690	9690	0
693	20241113	091600	2012830	9690	9690	9690	9690	0
694	20241113	091500	2012830	9690	9690	9690	9690	0
695	20241113	091400	2012830	9690	9690	9690	9690	0
696	20241113	091300	2012830	9690	9690	9690	9690	0
697	20241113	091200	2012830	9690	9690	9690	9690	0
698	20241113	091100	2012830	9690	9690	9690	9690	0
699	20241113	091000	2012830	9690	9690	9690	9690	0
700	20241113	090900	2012830	9690	9690	9690	9690	0
701	20241113	090800	2012830	9690	9690	9690	9690	0
702	20241113	090700	2012830	9690	9690	9690	9690	0
703	20241113	090600	2012830	9690	9690	9690	9690	2
704	20241113	090500	1993450	9690	9650	9690	9400	207
705	20241113	090400	0	9600	9600	9600	9600	0
706	20241113	090300	0	9600	9600	9600	9600	0
707	20241113	090200	0	9600	9600	9600	9600	0
708	20241113	090100	0	9600	9600	9600	9600	0
709	20241113	090000	0	9600	9600	9600	9600	0