KissMeData/351020/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	211400	1176000	5880	5880	5880	5880	200
3	20241120	211300	1176000	5880	5880	5880	5880	0
4	20241120	211200	1176000	5880	5880	5880	5880	0
5	20241120	211100	1176000	5880	5880	5880	5880	0
6	20241120	211000	1176000	5880	5880	5880	5880	0
7	20241120	210900	1176000	5880	5880	5880	5880	0
8	20241120	210800	1176000	5880	5880	5880	5880	0
9	20241120	210700	1176000	5880	5880	5880	5880	0
10	20241120	210600	1176000	5880	5880	5880	5880	0
11	20241120	210500	1176000	5880	5880	5880	5880	0
12	20241120	210400	1176000	5880	5880	5880	5880	0
13	20241120	210300	1176000	5880	5880	5880	5880	0
14	20241120	210200	1176000	5880	5880	5880	5880	0
15	20241120	210100	1176000	5880	5880	5880	5880	0
16	20241120	210000	1176000	5880	5880	5880	5880	0
17	20241120	205900	1176000	5880	5880	5880	5880	0
18	20241120	205800	1176000	5880	5880	5880	5880	0
19	20241120	205700	1176000	5880	5880	5880	5880	0
20	20241120	205600	1176000	5880	5880	5880	5880	0
21	20241120	205500	1176000	5880	5880	5880	5880	0
22	20241120	205400	1176000	5880	5880	5880	5880	0
23	20241120	205300	1176000	5880	5880	5880	5880	0
24	20241120	205200	1176000	5880	5880	5880	5880	0
25	20241120	205100	1176000	5880	5880	5880	5880	0
26	20241120	205000	1176000	5880	5880	5880	5880	0
27	20241120	204900	1176000	5880	5880	5880	5880	0
28	20241120	204800	1176000	5880	5880	5880	5880	0
29	20241120	204700	1176000	5880	5880	5880	5880	0
30	20241120	204600	1176000	5880	5880	5880	5880	0
31	20241120	204500	1176000	5880	5880	5880	5880	0
32	20241120	204400	1176000	5880	5880	5880	5880	200
33	20241120	204300	1176000	5880	5880	5880	5880	0
34	20241120	204200	1176000	5880	5880	5880	5880	0
35	20241120	204100	1176000	5880	5880	5880	5880	0
36	20241120	204000	1176000	5880	5880	5880	5880	0
37	20241120	203900	1176000	5880	5880	5880	5880	0
38	20241120	203800	1176000	5880	5880	5880	5880	0
39	20241120	203700	1176000	5880	5880	5880	5880	0
40	20241120	203600	1176000	5880	5880	5880	5880	0
41	20241120	203500	1176000	5880	5880	5880	5880	0
42	20241120	203400	1176000	5880	5880	5880	5880	0
43	20241120	203300	1176000	5880	5880	5880	5880	0
44	20241120	203200	1176000	5880	5880	5880	5880	0
45	20241120	203100	1176000	5880	5880	5880	5880	0
46	20241120	203000	1176000	5880	5880	5880	5880	0
47	20241120	202900	1176000	5880	5880	5880	5880	0
48	20241120	202800	1176000	5880	5880	5880	5880	0
49	20241120	202700	1176000	5880	5880	5880	5880	0
50	20241120	202600	1176000	5880	5880	5880	5880	0
51	20241120	202500	1176000	5880	5880	5880	5880	0
52	20241120	202400	1176000	5880	5880	5880	5880	0
53	20241120	202300	1176000	5880	5880	5880	5880	0
54	20241120	202200	1176000	5880	5880	5880	5880	0
55	20241120	202100	1176000	5880	5880	5880	5880	0
56	20241120	202000	1176000	5880	5880	5880	5880	0
57	20241120	201900	1176000	5880	5880	5880	5880	0
58	20241120	201800	1176000	5880	5880	5880	5880	0
59	20241120	201700	1176000	5880	5880	5880	5880	0
60	20241120	201600	1176000	5880	5880	5880	5880	0
61	20241120	201500	1176000	5880	5880	5880	5880	0
62	20241120	201400	1176000	5880	5880	5880	5880	200
63	20241120	201300	1176000	5880	5880	5880	5880	0
64	20241120	201200	1176000	5880	5880	5880	5880	0
65	20241120	201100	1176000	5880	5880	5880	5880	0
66	20241120	201000	1176000	5880	5880	5880	5880	0
67	20241120	200900	1176000	5880	5880	5880	5880	0
68	20241120	200800	1176000	5880	5880	5880	5880	0
69	20241120	200700	1176000	5880	5880	5880	5880	0
70	20241120	200600	1176000	5880	5880	5880	5880	0
71	20241120	200500	1176000	5880	5880	5880	5880	0
72	20241120	200400	1176000	5880	5880	5880	5880	0
73	20241120	200300	1176000	5880	5880	5880	5880	0
74	20241120	200200	1176000	5880	5880	5880	5880	0
75	20241120	200100	1176000	5880	5880	5880	5880	0
76	20241120	200000	1176000	5880	5880	5880	5880	0
77	20241120	195900	1176000	5880	5880	5880	5880	0
78	20241120	195800	1176000	5880	5880	5880	5880	0
79	20241120	195700	1176000	5880	5880	5880	5880	0
80	20241120	195600	1176000	5880	5880	5880	5880	0
81	20241120	195500	1176000	5880	5880	5880	5880	0
82	20241120	195400	1176000	5880	5880	5880	5880	0
83	20241120	195300	1176000	5880	5880	5880	5880	0
84	20241120	195200	1176000	5880	5880	5880	5880	0
85	20241120	195100	1176000	5880	5880	5880	5880	0
86	20241120	195000	1176000	5880	5880	5880	5880	0
87	20241120	194900	1176000	5880	5880	5880	5880	0
88	20241120	194800	1176000	5880	5880	5880	5880	0
89	20241120	194700	1176000	5880	5880	5880	5880	0
90	20241120	194600	1176000	5880	5880	5880	5880	0
91	20241120	194500	1176000	5880	5880	5880	5880	0
92	20241120	194400	1176000	5880	5880	5880	5880	200
93	20241120	194300	1176000	5880	5880	5880	5880	0
94	20241120	194200	1176000	5880	5880	5880	5880	0
95	20241120	194100	1176000	5880	5880	5880	5880	0
96	20241120	194000	1176000	5880	5880	5880	5880	0
97	20241120	193900	1176000	5880	5880	5880	5880	0
98	20241120	193800	1176000	5880	5880	5880	5880	0
99	20241120	193700	1176000	5880	5880	5880	5880	0
100	20241120	193600	1176000	5880	5880	5880	5880	0
101	20241120	193500	1176000	5880	5880	5880	5880	0
102	20241120	193400	1176000	5880	5880	5880	5880	0
103	20241120	193300	1176000	5880	5880	5880	5880	0
104	20241120	193200	1176000	5880	5880	5880	5880	0
105	20241120	193100	1176000	5880	5880	5880	5880	0
106	20241120	193000	1176000	5880	5880	5880	5880	0
107	20241120	192900	1176000	5880	5880	5880	5880	0
108	20241120	192800	1176000	5880	5880	5880	5880	0
109	20241120	192700	1176000	5880	5880	5880	5880	0
110	20241120	192600	1176000	5880	5880	5880	5880	0
111	20241120	192500	1176000	5880	5880	5880	5880	0
112	20241120	192400	1176000	5880	5880	5880	5880	0
113	20241120	192300	1176000	5880	5880	5880	5880	0
114	20241120	192200	1176000	5880	5880	5880	5880	0
115	20241120	192100	1176000	5880	5880	5880	5880	0
116	20241120	192000	1176000	5880	5880	5880	5880	0
117	20241120	191900	1176000	5880	5880	5880	5880	0
118	20241120	191800	1176000	5880	5880	5880	5880	0
119	20241120	191700	1176000	5880	5880	5880	5880	0
120	20241120	191600	1176000	5880	5880	5880	5880	0
121	20241120	191500	1176000	5880	5880	5880	5880	0
122	20241120	191400	1176000	5880	5880	5880	5880	200
123	20241120	191300	1176000	5880	5880	5880	5880	0
124	20241120	191200	1176000	5880	5880	5880	5880	0
125	20241120	191100	1176000	5880	5880	5880	5880	0
126	20241120	191000	1176000	5880	5880	5880	5880	0
127	20241120	190900	1176000	5880	5880	5880	5880	0
128	20241120	190800	1176000	5880	5880	5880	5880	0
129	20241120	190700	1176000	5880	5880	5880	5880	0
130	20241120	190600	1176000	5880	5880	5880	5880	0
131	20241120	190500	1176000	5880	5880	5880	5880	0
132	20241120	190400	1176000	5880	5880	5880	5880	0
133	20241120	190300	1176000	5880	5880	5880	5880	0
134	20241120	190200	1176000	5880	5880	5880	5880	0
135	20241120	190100	1176000	5880	5880	5880	5880	0
136	20241120	190000	1176000	5880	5880	5880	5880	0
137	20241120	185900	1176000	5880	5880	5880	5880	0
138	20241120	185800	1176000	5880	5880	5880	5880	0
139	20241120	185700	1176000	5880	5880	5880	5880	0
140	20241120	185600	1176000	5880	5880	5880	5880	0
141	20241120	185500	1176000	5880	5880	5880	5880	0
142	20241120	185400	1176000	5880	5880	5880	5880	0
143	20241120	185300	1176000	5880	5880	5880	5880	0
144	20241120	185200	1176000	5880	5880	5880	5880	0
145	20241120	185100	1176000	5880	5880	5880	5880	0
146	20241120	185000	1176000	5880	5880	5880	5880	0
147	20241120	184900	1176000	5880	5880	5880	5880	0
148	20241120	184800	1176000	5880	5880	5880	5880	0
149	20241120	184700	1176000	5880	5880	5880	5880	0
150	20241120	184600	1176000	5880	5880	5880	5880	0
151	20241120	184500	1176000	5880	5880	5880	5880	0
152	20241120	184400	1176000	5880	5880	5880	5880	200
153	20241120	184300	1176000	5880	5880	5880	5880	0
154	20241120	184200	1176000	5880	5880	5880	5880	0
155	20241120	184100	1176000	5880	5880	5880	5880	0
156	20241120	184000	1176000	5880	5880	5880	5880	0
157	20241120	183900	1176000	5880	5880	5880	5880	0
158	20241120	183800	1176000	5880	5880	5880	5880	0
159	20241120	183700	1176000	5880	5880	5880	5880	0
160	20241120	183600	1176000	5880	5880	5880	5880	0
161	20241120	183500	1176000	5880	5880	5880	5880	0
162	20241120	183400	1176000	5880	5880	5880	5880	0
163	20241120	183300	1176000	5880	5880	5880	5880	0
164	20241120	183200	1176000	5880	5880	5880	5880	0
165	20241120	183100	1176000	5880	5880	5880	5880	0
166	20241120	183000	1176000	5880	5880	5880	5880	0
167	20241120	182900	1176000	5880	5880	5880	5880	0
168	20241120	182800	1176000	5880	5880	5880	5880	0
169	20241120	182700	1176000	5880	5880	5880	5880	0
170	20241120	182600	1176000	5880	5880	5880	5880	0
171	20241120	182500	1176000	5880	5880	5880	5880	0
172	20241120	182400	1176000	5880	5880	5880	5880	0
173	20241120	182300	1176000	5880	5880	5880	5880	0
174	20241120	182200	1176000	5880	5880	5880	5880	0
175	20241120	182100	1176000	5880	5880	5880	5880	0
176	20241120	182000	1176000	5880	5880	5880	5880	0
177	20241120	181900	1176000	5880	5880	5880	5880	0
178	20241120	181800	1176000	5880	5880	5880	5880	0
179	20241120	181700	1176000	5880	5880	5880	5880	0
180	20241120	181600	1176000	5880	5880	5880	5880	0
181	20241120	181500	1176000	5880	5880	5880	5880	0
182	20241120	181400	1176000	5880	5880	5880	5880	200
183	20241120	181300	1176000	5880	5880	5880	5880	0
184	20241120	181200	1176000	5880	5880	5880	5880	0
185	20241120	181100	1176000	5880	5880	5880	5880	0
186	20241120	181000	1176000	5880	5880	5880	5880	0
187	20241120	180900	1176000	5880	5880	5880	5880	0
188	20241120	180800	1176000	5880	5880	5880	5880	0
189	20241120	180700	1176000	5880	5880	5880	5880	0
190	20241120	180600	1176000	5880	5880	5880	5880	0
191	20241120	180500	1176000	5880	5880	5880	5880	0
192	20241120	180400	1176000	5880	5880	5880	5880	0
193	20241120	180300	1176000	5880	5880	5880	5880	0
194	20241120	180200	1176000	5880	5880	5880	5880	0
195	20241120	180100	1176000	5880	5880	5880	5880	0
196	20241120	180000	1176000	5880	5880	5880	5880	0
197	20241120	175900	1176000	5880	5880	5880	5880	0
198	20241120	175800	1176000	5880	5880	5880	5880	0
199	20241120	175700	1176000	5880	5880	5880	5880	0
200	20241120	175600	1176000	5880	5880	5880	5880	0
201	20241120	175500	1176000	5880	5880	5880	5880	0
202	20241120	175400	1176000	5880	5880	5880	5880	0
203	20241120	175300	1176000	5880	5880	5880	5880	0
204	20241120	175200	1176000	5880	5880	5880	5880	0
205	20241120	175100	1176000	5880	5880	5880	5880	0
206	20241120	175000	1176000	5880	5880	5880	5880	0
207	20241120	174900	1176000	5880	5880	5880	5880	0
208	20241120	174800	1176000	5880	5880	5880	5880	0
209	20241120	174700	1176000	5880	5880	5880	5880	0
210	20241120	174600	1176000	5880	5880	5880	5880	0
211	20241120	174500	1176000	5880	5880	5880	5880	0
212	20241120	174400	1176000	5880	5880	5880	5880	200
213	20241120	174300	1176000	5880	5880	5880	5880	0
214	20241120	174200	1176000	5880	5880	5880	5880	0
215	20241120	174100	1176000	5880	5880	5880	5880	0
216	20241120	174000	1176000	5880	5880	5880	5880	0
217	20241120	173900	1176000	5880	5880	5880	5880	0
218	20241120	173800	1176000	5880	5880	5880	5880	0
219	20241120	173700	1176000	5880	5880	5880	5880	0
220	20241120	173600	1176000	5880	5880	5880	5880	0
221	20241120	173500	1176000	5880	5880	5880	5880	0
222	20241120	173400	1176000	5880	5880	5880	5880	0
223	20241120	173300	1176000	5880	5880	5880	5880	0
224	20241120	173200	1176000	5880	5880	5880	5880	0
225	20241120	173100	1176000	5880	5880	5880	5880	0
226	20241120	173000	1176000	5880	5880	5880	5880	0
227	20241120	172900	1176000	5880	5880	5880	5880	0
228	20241120	172800	1176000	5880	5880	5880	5880	0
229	20241120	172700	1176000	5880	5880	5880	5880	0
230	20241120	172600	1176000	5880	5880	5880	5880	0
231	20241120	172500	1176000	5880	5880	5880	5880	0
232	20241120	172400	1176000	5880	5880	5880	5880	0
233	20241120	172300	1176000	5880	5880	5880	5880	0
234	20241120	172200	1176000	5880	5880	5880	5880	0
235	20241120	172100	1176000	5880	5880	5880	5880	0
236	20241120	172000	1176000	5880	5880	5880	5880	0
237	20241120	171900	1176000	5880	5880	5880	5880	0
238	20241120	171800	1176000	5880	5880	5880	5880	0
239	20241120	171700	1176000	5880	5880	5880	5880	0
240	20241120	171600	1176000	5880	5880	5880	5880	0
241	20241120	171500	1176000	5880	5880	5880	5880	0
242	20241120	171400	1176000	5880	5880	5880	5880	200
243	20241120	171300	1176000	5880	5880	5880	5880	0
244	20241120	171200	1176000	5880	5880	5880	5880	0
245	20241120	171100	1176000	5880	5880	5880	5880	0
246	20241120	171000	1176000	5880	5880	5880	5880	0
247	20241120	170900	1176000	5880	5880	5880	5880	0
248	20241120	170800	1176000	5880	5880	5880	5880	0
249	20241120	170700	1176000	5880	5880	5880	5880	0
250	20241120	170600	1176000	5880	5880	5880	5880	0
251	20241120	170500	1176000	5880	5880	5880	5880	0
252	20241120	170400	1176000	5880	5880	5880	5880	0
253	20241120	170300	1176000	5880	5880	5880	5880	0
254	20241120	170200	1176000	5880	5880	5880	5880	0
255	20241120	170100	1176000	5880	5880	5880	5880	0
256	20241120	170000	1176000	5880	5880	5880	5880	0
257	20241120	165900	1176000	5880	5880	5880	5880	0
258	20241120	165800	1176000	5880	5880	5880	5880	0
259	20241120	165700	1176000	5880	5880	5880	5880	0
260	20241120	165600	1176000	5880	5880	5880	5880	0
261	20241120	165500	1176000	5880	5880	5880	5880	0
262	20241120	165400	1176000	5880	5880	5880	5880	0
263	20241120	165300	1176000	5880	5880	5880	5880	0
264	20241120	165200	1176000	5880	5880	5880	5880	0
265	20241120	165100	1176000	5880	5880	5880	5880	0
266	20241120	165000	1176000	5880	5880	5880	5880	0
267	20241120	164900	1176000	5880	5880	5880	5880	0
268	20241120	164800	1176000	5880	5880	5880	5880	0
269	20241120	164700	1176000	5880	5880	5880	5880	0
270	20241120	164600	1176000	5880	5880	5880	5880	0
271	20241120	164500	1176000	5880	5880	5880	5880	0
272	20241120	164400	1176000	5880	5880	5880	5880	200
273	20241120	164300	1176000	5880	5880	5880	5880	0
274	20241120	164200	1176000	5880	5880	5880	5880	0
275	20241120	164100	1176000	5880	5880	5880	5880	0
276	20241120	164000	1176000	5880	5880	5880	5880	0
277	20241120	163900	1176000	5880	5880	5880	5880	0
278	20241120	163800	1176000	5880	5880	5880	5880	0
279	20241120	163700	1176000	5880	5880	5880	5880	0
280	20241120	163600	1176000	5880	5880	5880	5880	0
281	20241120	163500	1176000	5880	5880	5880	5880	0
282	20241120	163400	1176000	5880	5880	5880	5880	0
283	20241120	163300	1176000	5880	5880	5880	5880	0
284	20241120	163200	1176000	5880	5880	5880	5880	0
285	20241120	163100	1176000	5880	5880	5880	5880	0
286	20241120	163000	1176000	5880	5880	5880	5880	0
287	20241120	162900	1176000	5880	5880	5880	5880	0
288	20241120	162800	1176000	5880	5880	5880	5880	0
289	20241120	162700	1176000	5880	5880	5880	5880	0
290	20241120	162600	1176000	5880	5880	5880	5880	0
291	20241120	162500	1176000	5880	5880	5880	5880	0
292	20241120	162400	1176000	5880	5880	5880	5880	0
293	20241120	162300	1176000	5880	5880	5880	5880	0
294	20241120	162200	1176000	5880	5880	5880	5880	0
295	20241120	162100	1176000	5880	5880	5880	5880	0
296	20241120	162000	1176000	5880	5880	5880	5880	0
297	20241120	161900	1176000	5880	5880	5880	5880	0
298	20241120	161800	1176000	5880	5880	5880	5880	0
299	20241120	161700	1176000	5880	5880	5880	5880	0
300	20241120	161600	1176000	5880	5880	5880	5880	0
301	20241120	161500	1176000	5880	5880	5880	5880	0
302	20241120	161400	1176000	5880	5880	5880	5880	200
303	20241120	161300	1176000	5880	5880	5880	5880	0
304	20241120	161200	1176000	5880	5880	5880	5880	0
305	20241120	161100	1176000	5880	5880	5880	5880	0
306	20241120	161000	1176000	5880	5880	5880	5880	0
307	20241120	160900	1176000	5880	5880	5880	5880	0
308	20241120	160800	1176000	5880	5880	5880	5880	0
309	20241120	160700	1176000	5880	5880	5880	5880	0
310	20241120	160600	1176000	5880	5880	5880	5880	0
311	20241120	160500	1176000	5880	5880	5880	5880	0
312	20241120	160400	1176000	5880	5880	5880	5880	0
313	20241120	160300	1176000	5880	5880	5880	5880	0
314	20241120	160200	1176000	5880	5880	5880	5880	0
315	20241120	160100	1176000	5880	5880	5880	5880	0
316	20241120	160000	1176000	5880	5880	5880	5880	0
317	20241120	155900	1176000	5880	5880	5880	5880	0
318	20241120	155800	1176000	5880	5880	5880	5880	0
319	20241120	155700	1176000	5880	5880	5880	5880	0
320	20241120	155600	1176000	5880	5880	5880	5880	0
321	20241120	155500	1176000	5880	5880	5880	5880	0
322	20241120	155400	1176000	5880	5880	5880	5880	0
323	20241120	155300	1176000	5880	5880	5880	5880	0
324	20241120	155200	1176000	5880	5880	5880	5880	0
325	20241120	155100	1176000	5880	5880	5880	5880	0
326	20241120	155000	1176000	5880	5880	5880	5880	0
327	20241120	154900	1176000	5880	5880	5880	5880	0
328	20241120	154800	1176000	5880	5880	5880	5880	0
329	20241120	154700	1176000	5880	5880	5880	5880	0
330	20241120	154600	1176000	5880	5880	5880	5880	0
331	20241120	154500	1176000	5880	5880	5880	5880	0
332	20241120	154400	1176000	5880	5880	5880	5880	200
333	20241120	154300	1176000	5880	5880	5880	5880	0
334	20241120	154200	1176000	5880	5880	5880	5880	0
335	20241120	154100	1176000	5880	5880	5880	5880	0
336	20241120	154000	1176000	5880	5880	5880	5880	0
337	20241120	153900	1176000	5880	5880	5880	5880	0
338	20241120	153800	1176000	5880	5880	5880	5880	0
339	20241120	153700	1176000	5880	5880	5880	5880	0
340	20241120	153600	1176000	5880	5880	5880	5880	0
341	20241120	153500	1176000	5880	5880	5880	5880	0
342	20241120	153400	1176000	5880	5880	5880	5880	0
343	20241120	153300	1176000	5880	5880	5880	5880	0
344	20241120	153200	1176000	5880	5880	5880	5880	0
345	20241120	153100	1176000	5880	5880	5880	5880	0
346	20241120	153000	1176000	5880	5880	5880	5880	0
347	20241120	152900	1176000	5880	5880	5880	5880	0
348	20241120	152800	1176000	5880	5880	5880	5880	0
349	20241120	152700	1176000	5880	5880	5880	5880	0
350	20241120	152600	1176000	5880	5880	5880	5880	0
351	20241120	152500	1176000	5880	5880	5880	5880	0
352	20241120	152400	1176000	5880	5880	5880	5880	0
353	20241120	152300	1176000	5880	5880	5880	5880	0
354	20241120	152200	1176000	5880	5880	5880	5880	0
355	20241120	152100	1176000	5880	5880	5880	5880	0
356	20241120	152000	1176000	5880	5880	5880	5880	0
357	20241120	151900	1176000	5880	5880	5880	5880	0
358	20241120	151800	1176000	5880	5880	5880	5880	0
359	20241120	151700	1176000	5880	5880	5880	5880	0
360	20241120	151600	1176000	5880	5880	5880	5880	0
361	20241120	151500	1176000	5880	5880	5880	5880	0
362	20241120	151400	1176000	5880	5880	5880	5880	0
363	20241120	151300	1176000	5880	5880	5880	5880	0
364	20241120	151200	1176000	5880	5880	5880	5880	0
365	20241120	151100	1176000	5880	5880	5880	5880	0
366	20241120	151000	1176000	5880	5880	5880	5880	0
367	20241120	150900	1176000	5880	5880	5880	5880	0
368	20241120	150800	1176000	5880	5880	5880	5880	0
369	20241120	150700	1176000	5880	5880	5880	5880	0
370	20241120	150600	1176000	5880	5880	5880	5880	0
371	20241120	150500	1176000	5880	5880	5880	5880	0
372	20241120	150400	1176000	5880	5880	5880	5880	0
373	20241120	150300	1176000	5880	5880	5880	5880	0
374	20241120	150200	1176000	5880	5880	5880	5880	0
375	20241120	150100	1176000	5880	5880	5880	5880	0
376	20241120	150000	1176000	5880	5880	5880	5880	0
377	20241120	145900	1176000	5880	5880	5880	5880	0
378	20241120	145800	1176000	5880	5880	5880	5880	0
379	20241120	145700	1176000	5880	5880	5880	5880	0
380	20241120	145600	1176000	5880	5880	5880	5880	0
381	20241120	145500	1176000	5880	5880	5880	5880	0
382	20241120	145400	1176000	5880	5880	5880	5880	0
383	20241120	145300	1176000	5880	5880	5880	5880	0
384	20241120	145200	1176000	5880	5880	5880	5880	0
385	20241120	145100	1176000	5880	5880	5880	5880	0
386	20241120	145000	1176000	5880	5880	5880	5880	0
387	20241120	144900	1176000	5880	5880	5880	5880	0
388	20241120	144800	1176000	5880	5880	5880	5880	0
389	20241120	144700	1176000	5880	5880	5880	5880	0
390	20241120	144600	1176000	5880	5880	5880	5880	0
391	20241120	144500	1176000	5880	5880	5880	5880	0
392	20241120	144400	1176000	5880	5880	5880	5880	0
393	20241120	144300	1176000	5880	5880	5880	5880	0
394	20241120	144200	1176000	5880	5880	5880	5880	0
395	20241120	144100	1176000	5880	5880	5880	5880	0
396	20241120	144000	1176000	5880	5880	5880	5880	0
397	20241120	143900	1176000	5880	5880	5880	5880	0
398	20241120	143800	1176000	5880	5880	5880	5880	0
399	20241120	143700	1176000	5880	5880	5880	5880	0
400	20241120	143600	1176000	5880	5880	5880	5880	0
401	20241120	143500	1176000	5880	5880	5880	5880	0
402	20241120	143400	1176000	5880	5880	5880	5880	200
403	20241120	143300	0	6050	6050	6050	6050	0
404	20241120	143200	0	6050	6050	6050	6050	0
405	20241120	143100	0	6050	6050	6050	6050	0
406	20241120	143000	0	6050	6050	6050	6050	0
407	20241120	142900	0	6050	6050	6050	6050	0
408	20241120	142800	0	6050	6050	6050	6050	0
409	20241120	142700	0	6050	6050	6050	6050	0
410	20241120	142600	0	6050	6050	6050	6050	0
411	20241120	142500	0	6050	6050	6050	6050	0
412	20241120	142400	0	6050	6050	6050	6050	0
413	20241120	142300	0	6050	6050	6050	6050	0
414	20241120	142200	0	6050	6050	6050	6050	0
415	20241120	142100	0	6050	6050	6050	6050	0
416	20241120	142000	0	6050	6050	6050	6050	0
417	20241120	141900	0	6050	6050	6050	6050	0
418	20241120	141800	0	6050	6050	6050	6050	0
419	20241120	141700	0	6050	6050	6050	6050	0
420	20241120	141600	0	6050	6050	6050	6050	0
421	20241120	141500	0	6050	6050	6050	6050	0
422	20241120	141400	0	6050	6050	6050	6050	0
423	20241120	141300	0	6050	6050	6050	6050	0
424	20241120	141200	0	6050	6050	6050	6050	0
425	20241120	141100	0	6050	6050	6050	6050	0
426	20241120	141000	0	6050	6050	6050	6050	0
427	20241120	140900	0	6050	6050	6050	6050	0
428	20241120	140800	0	6050	6050	6050	6050	0
429	20241120	140700	0	6050	6050	6050	6050	0
430	20241120	140600	0	6050	6050	6050	6050	0
431	20241120	140500	0	6050	6050	6050	6050	0
432	20241120	140400	0	6050	6050	6050	6050	0
433	20241120	140300	0	6050	6050	6050	6050	0
434	20241120	140200	0	6050	6050	6050	6050	0
435	20241120	140100	0	6050	6050	6050	6050	0
436	20241120	140000	0	6050	6050	6050	6050	0
437	20241120	135900	0	6050	6050	6050	6050	0
438	20241120	135800	0	6050	6050	6050	6050	0
439	20241120	135700	0	6050	6050	6050	6050	0
440	20241120	135600	0	6050	6050	6050	6050	0
441	20241120	135500	0	6050	6050	6050	6050	0
442	20241120	135400	0	6050	6050	6050	6050	0
443	20241120	135300	0	6050	6050	6050	6050	0
444	20241120	135200	0	6050	6050	6050	6050	0
445	20241120	135100	0	6050	6050	6050	6050	0
446	20241120	135000	0	6050	6050	6050	6050	0
447	20241120	134900	0	6050	6050	6050	6050	0
448	20241120	134800	0	6050	6050	6050	6050	0
449	20241120	134700	0	6050	6050	6050	6050	0
450	20241120	134600	0	6050	6050	6050	6050	0
451	20241120	134500	0	6050	6050	6050	6050	0
452	20241120	134400	0	6050	6050	6050	6050	0
453	20241120	134300	0	6050	6050	6050	6050	0
454	20241120	134200	0	6050	6050	6050	6050	0
455	20241120	134100	0	6050	6050	6050	6050	0
456	20241120	134000	0	6050	6050	6050	6050	0
457	20241120	133900	0	6050	6050	6050	6050	0
458	20241120	133800	0	6050	6050	6050	6050	0
459	20241120	133700	0	6050	6050	6050	6050	0
460	20241120	133600	0	6050	6050	6050	6050	0
461	20241120	133500	0	6050	6050	6050	6050	0
462	20241120	133400	0	6050	6050	6050	6050	0
463	20241120	133300	0	6050	6050	6050	6050	0
464	20241120	133200	0	6050	6050	6050	6050	0
465	20241120	133100	0	6050	6050	6050	6050	0
466	20241120	133000	0	6050	6050	6050	6050	0
467	20241120	132900	0	6050	6050	6050	6050	0
468	20241120	132800	0	6050	6050	6050	6050	0
469	20241120	132700	0	6050	6050	6050	6050	0
470	20241120	132600	0	6050	6050	6050	6050	0
471	20241120	132500	0	6050	6050	6050	6050	0
472	20241120	132400	0	6050	6050	6050	6050	0
473	20241120	132300	0	6050	6050	6050	6050	0
474	20241120	132200	0	6050	6050	6050	6050	0
475	20241120	132100	0	6050	6050	6050	6050	0
476	20241120	132000	0	6050	6050	6050	6050	0
477	20241120	131900	0	6050	6050	6050	6050	0
478	20241120	131800	0	6050	6050	6050	6050	0
479	20241120	131700	0	6050	6050	6050	6050	0
480	20241120	131600	0	6050	6050	6050	6050	0
481	20241120	131500	0	6050	6050	6050	6050	0
482	20241120	131400	0	6050	6050	6050	6050	0
483	20241120	131300	0	6050	6050	6050	6050	0
484	20241120	131200	0	6050	6050	6050	6050	0
485	20241120	131100	0	6050	6050	6050	6050	0
486	20241120	131000	0	6050	6050	6050	6050	0
487	20241120	130900	0	6050	6050	6050	6050	0
488	20241120	130800	0	6050	6050	6050	6050	0
489	20241120	130700	0	6050	6050	6050	6050	0
490	20241120	130600	0	6050	6050	6050	6050	0
491	20241120	130500	0	6050	6050	6050	6050	0
492	20241120	130400	0	6050	6050	6050	6050	0
493	20241120	130300	0	6050	6050	6050	6050	0
494	20241120	130200	0	6050	6050	6050	6050	0
495	20241120	130100	0	6050	6050	6050	6050	0
496	20241120	130000	0	6050	6050	6050	6050	0
497	20241120	125900	0	6050	6050	6050	6050	0
498	20241120	125800	0	6050	6050	6050	6050	0
499	20241120	125700	0	6050	6050	6050	6050	0
500	20241120	125600	0	6050	6050	6050	6050	0
501	20241120	125500	0	6050	6050	6050	6050	0
502	20241120	125400	0	6050	6050	6050	6050	0
503	20241120	125300	0	6050	6050	6050	6050	0
504	20241120	125200	0	6050	6050	6050	6050	0
505	20241120	125100	0	6050	6050	6050	6050	0
506	20241120	125000	0	6050	6050	6050	6050	0
507	20241120	124900	0	6050	6050	6050	6050	0
508	20241120	124800	0	6050	6050	6050	6050	0
509	20241120	124700	0	6050	6050	6050	6050	0
510	20241120	124600	0	6050	6050	6050	6050	0
511	20241120	124500	0	6050	6050	6050	6050	0
512	20241120	124400	0	6050	6050	6050	6050	0
513	20241120	124300	0	6050	6050	6050	6050	0
514	20241120	124200	0	6050	6050	6050	6050	0
515	20241120	124100	0	6050	6050	6050	6050	0
516	20241120	124000	0	6050	6050	6050	6050	0
517	20241120	123900	0	6050	6050	6050	6050	0
518	20241120	123800	0	6050	6050	6050	6050	0
519	20241120	123700	0	6050	6050	6050	6050	0
520	20241120	123600	0	6050	6050	6050	6050	0
521	20241120	123500	0	6050	6050	6050	6050	0
522	20241120	123400	0	6050	6050	6050	6050	0
523	20241120	123300	0	6050	6050	6050	6050	0
524	20241120	123200	0	6050	6050	6050	6050	0
525	20241120	123100	0	6050	6050	6050	6050	0
526	20241120	123000	0	6050	6050	6050	6050	0
527	20241120	122900	0	6050	6050	6050	6050	0
528	20241120	122800	0	6050	6050	6050	6050	0
529	20241120	122700	0	6050	6050	6050	6050	0
530	20241120	122600	0	6050	6050	6050	6050	0
531	20241120	122500	0	6050	6050	6050	6050	0
532	20241120	122400	0	6050	6050	6050	6050	0
533	20241120	122300	0	6050	6050	6050	6050	0
534	20241120	122200	0	6050	6050	6050	6050	0
535	20241120	122100	0	6050	6050	6050	6050	0
536	20241120	122000	0	6050	6050	6050	6050	0
537	20241120	121900	0	6050	6050	6050	6050	0
538	20241120	121800	0	6050	6050	6050	6050	0
539	20241120	121700	0	6050	6050	6050	6050	0
540	20241120	121600	0	6050	6050	6050	6050	0
541	20241120	121500	0	6050	6050	6050	6050	0
542	20241120	121400	0	6050	6050	6050	6050	0
543	20241120	121300	0	6050	6050	6050	6050	0
544	20241120	121200	0	6050	6050	6050	6050	0
545	20241120	121100	0	6050	6050	6050	6050	0
546	20241120	121000	0	6050	6050	6050	6050	0
547	20241120	120900	0	6050	6050	6050	6050	0
548	20241120	120800	0	6050	6050	6050	6050	0
549	20241120	120700	0	6050	6050	6050	6050	0
550	20241120	120600	0	6050	6050	6050	6050	0
551	20241120	120500	0	6050	6050	6050	6050	0
552	20241120	120400	0	6050	6050	6050	6050	0
553	20241120	120300	0	6050	6050	6050	6050	0
554	20241120	120200	0	6050	6050	6050	6050	0
555	20241120	120100	0	6050	6050	6050	6050	0
556	20241120	120000	0	6050	6050	6050	6050	0
557	20241120	115900	0	6050	6050	6050	6050	0
558	20241120	115800	0	6050	6050	6050	6050	0
559	20241120	115700	0	6050	6050	6050	6050	0
560	20241120	115600	0	6050	6050	6050	6050	0
561	20241120	115500	0	6050	6050	6050	6050	0
562	20241120	115400	0	6050	6050	6050	6050	0
563	20241120	115300	0	6050	6050	6050	6050	0
564	20241120	115200	0	6050	6050	6050	6050	0
565	20241120	115100	0	6050	6050	6050	6050	0
566	20241120	115000	0	6050	6050	6050	6050	0
567	20241120	114900	0	6050	6050	6050	6050	0
568	20241120	114800	0	6050	6050	6050	6050	0
569	20241120	114700	0	6050	6050	6050	6050	0
570	20241120	114600	0	6050	6050	6050	6050	0
571	20241120	114500	0	6050	6050	6050	6050	0
572	20241120	114400	0	6050	6050	6050	6050	0
573	20241120	114300	0	6050	6050	6050	6050	0
574	20241120	114200	0	6050	6050	6050	6050	0
575	20241120	114100	0	6050	6050	6050	6050	0
576	20241120	114000	0	6050	6050	6050	6050	0
577	20241120	113900	0	6050	6050	6050	6050	0
578	20241120	113800	0	6050	6050	6050	6050	0
579	20241120	113700	0	6050	6050	6050	6050	0
580	20241120	113600	0	6050	6050	6050	6050	0
581	20241120	113500	0	6050	6050	6050	6050	0
582	20241120	113400	0	6050	6050	6050	6050	0
583	20241120	113300	0	6050	6050	6050	6050	0
584	20241120	113200	0	6050	6050	6050	6050	0
585	20241120	113100	0	6050	6050	6050	6050	0
586	20241120	113000	0	6050	6050	6050	6050	0
587	20241120	112900	0	6050	6050	6050	6050	0
588	20241120	112800	0	6050	6050	6050	6050	0
589	20241120	112700	0	6050	6050	6050	6050	0
590	20241120	112600	0	6050	6050	6050	6050	0
591	20241120	112500	0	6050	6050	6050	6050	0
592	20241120	112400	0	6050	6050	6050	6050	0
593	20241120	112300	0	6050	6050	6050	6050	0
594	20241120	112200	0	6050	6050	6050	6050	0
595	20241120	112100	0	6050	6050	6050	6050	0
596	20241120	112000	0	6050	6050	6050	6050	0
597	20241120	111900	0	6050	6050	6050	6050	0
598	20241120	111800	0	6050	6050	6050	6050	0
599	20241120	111700	0	6050	6050	6050	6050	0
600	20241120	111600	0	6050	6050	6050	6050	0
601	20241120	111500	0	6050	6050	6050	6050	0
602	20241120	111400	0	6050	6050	6050	6050	0
603	20241120	111300	0	6050	6050	6050	6050	0
604	20241120	111200	0	6050	6050	6050	6050	0
605	20241120	111100	0	6050	6050	6050	6050	0
606	20241120	111000	0	6050	6050	6050	6050	0
607	20241120	110900	0	6050	6050	6050	6050	0
608	20241120	110800	0	6050	6050	6050	6050	0
609	20241120	110700	0	6050	6050	6050	6050	0
610	20241120	110600	0	6050	6050	6050	6050	0
611	20241120	110500	0	6050	6050	6050	6050	0
612	20241120	110400	0	6050	6050	6050	6050	0
613	20241120	110300	0	6050	6050	6050	6050	0
614	20241120	110200	0	6050	6050	6050	6050	0
615	20241120	110100	0	6050	6050	6050	6050	0
616	20241120	110000	0	6050	6050	6050	6050	0
617	20241120	105900	0	6050	6050	6050	6050	0
618	20241120	105800	0	6050	6050	6050	6050	0
619	20241120	105700	0	6050	6050	6050	6050	0
620	20241120	105600	0	6050	6050	6050	6050	0
621	20241120	105500	0	6050	6050	6050	6050	0
622	20241120	105400	0	6050	6050	6050	6050	0
623	20241120	105300	0	6050	6050	6050	6050	0
624	20241120	105200	0	6050	6050	6050	6050	0
625	20241120	105100	0	6050	6050	6050	6050	0
626	20241120	105000	0	6050	6050	6050	6050	0
627	20241120	104900	0	6050	6050	6050	6050	0
628	20241120	104800	0	6050	6050	6050	6050	0
629	20241120	104700	0	6050	6050	6050	6050	0
630	20241120	104600	0	6050	6050	6050	6050	0
631	20241120	104500	0	6050	6050	6050	6050	0
632	20241120	104400	0	6050	6050	6050	6050	0
633	20241120	104300	0	6050	6050	6050	6050	0
634	20241120	104200	0	6050	6050	6050	6050	0
635	20241120	104100	0	6050	6050	6050	6050	0
636	20241120	104000	0	6050	6050	6050	6050	0
637	20241120	103900	0	6050	6050	6050	6050	0
638	20241120	103800	0	6050	6050	6050	6050	0
639	20241120	103700	0	6050	6050	6050	6050	0
640	20241120	103600	0	6050	6050	6050	6050	0
641	20241120	103500	0	6050	6050	6050	6050	0
642	20241120	103400	0	6050	6050	6050	6050	0
643	20241120	103300	0	6050	6050	6050	6050	0
644	20241120	103200	0	6050	6050	6050	6050	0
645	20241120	103100	0	6050	6050	6050	6050	0
646	20241120	103000	0	6050	6050	6050	6050	0
647	20241120	102900	0	6050	6050	6050	6050	0
648	20241120	102800	0	6050	6050	6050	6050	0
649	20241120	102700	0	6050	6050	6050	6050	0
650	20241120	102600	0	6050	6050	6050	6050	0
651	20241120	102500	0	6050	6050	6050	6050	0
652	20241120	102400	0	6050	6050	6050	6050	0
653	20241120	102300	0	6050	6050	6050	6050	0
654	20241120	102200	0	6050	6050	6050	6050	0
655	20241120	102100	0	6050	6050	6050	6050	0
656	20241120	102000	0	6050	6050	6050	6050	0
657	20241120	101900	0	6050	6050	6050	6050	0
658	20241120	101800	0	6050	6050	6050	6050	0
659	20241120	101700	0	6050	6050	6050	6050	0
660	20241120	101600	0	6050	6050	6050	6050	0
661	20241120	101500	0	6050	6050	6050	6050	0
662	20241120	101400	0	6050	6050	6050	6050	0
663	20241120	101300	0	6050	6050	6050	6050	0
664	20241120	101200	0	6050	6050	6050	6050	0
665	20241120	101100	0	6050	6050	6050	6050	0
666	20241120	101000	0	6050	6050	6050	6050	0
667	20241120	100900	0	6050	6050	6050	6050	0
668	20241120	100800	0	6050	6050	6050	6050	0
669	20241120	100700	0	6050	6050	6050	6050	0
670	20241120	100600	0	6050	6050	6050	6050	0
671	20241120	100500	0	6050	6050	6050	6050	0
672	20241120	100400	0	6050	6050	6050	6050	0
673	20241120	100300	0	6050	6050	6050	6050	0
674	20241120	100200	0	6050	6050	6050	6050	0
675	20241120	100100	0	6050	6050	6050	6050	0
676	20241120	100000	0	6050	6050	6050	6050	0
677	20241120	095900	0	6050	6050	6050	6050	0
678	20241120	095800	0	6050	6050	6050	6050	0
679	20241120	095700	0	6050	6050	6050	6050	0
680	20241120	095600	0	6050	6050	6050	6050	0
681	20241120	095500	0	6050	6050	6050	6050	0
682	20241120	095400	0	6050	6050	6050	6050	0
683	20241120	095300	0	6050	6050	6050	6050	0
684	20241120	095200	0	6050	6050	6050	6050	0
685	20241120	095100	0	6050	6050	6050	6050	0
686	20241120	095000	0	6050	6050	6050	6050	0
687	20241120	094900	0	6050	6050	6050	6050	0
688	20241120	094800	0	6050	6050	6050	6050	0
689	20241120	094700	0	6050	6050	6050	6050	0
690	20241120	094600	0	6050	6050	6050	6050	0
691	20241120	094500	0	6050	6050	6050	6050	0
692	20241120	094400	0	6050	6050	6050	6050	0
693	20241120	094300	0	6050	6050	6050	6050	0
694	20241120	094200	0	6050	6050	6050	6050	0
695	20241120	094100	0	6050	6050	6050	6050	0
696	20241120	094000	0	6050	6050	6050	6050	0
697	20241120	093900	0	6050	6050	6050	6050	0
698	20241120	093800	0	6050	6050	6050	6050	0
699	20241120	093700	0	6050	6050	6050	6050	0
700	20241120	093600	0	6050	6050	6050	6050	0
701	20241120	093500	0	6050	6050	6050	6050	0
702	20241120	093400	0	6050	6050	6050	6050	0
703	20241120	093300	0	6050	6050	6050	6050	0
704	20241120	093200	0	6050	6050	6050	6050	0
705	20241120	093100	0	6050	6050	6050	6050	0
706	20241120	093000	0	6050	6050	6050	6050	0
707	20241120	092900	0	6050	6050	6050	6050	0
708	20241120	092800	0	6050	6050	6050	6050	0
709	20241120	092700	0	6050	6050	6050	6050	0
710	20241120	092600	0	6050	6050	6050	6050	0
711	20241120	092500	0	6050	6050	6050	6050	0
712	20241120	092400	0	6050	6050	6050	6050	0
713	20241120	092300	0	6050	6050	6050	6050	0
714	20241120	092200	0	6050	6050	6050	6050	0
715	20241120	092100	0	6050	6050	6050	6050	0
716	20241120	092000	0	6050	6050	6050	6050	0
717	20241120	091900	0	6050	6050	6050	6050	0
718	20241120	091800	0	6050	6050	6050	6050	0
719	20241120	091700	0	6050	6050	6050	6050	0
720	20241120	091600	0	6050	6050	6050	6050	0
721	20241120	091500	0	6050	6050	6050	6050	0
722	20241120	091400	0	6050	6050	6050	6050	0
723	20241120	091300	0	6050	6050	6050	6050	0
724	20241120	091200	0	6050	6050	6050	6050	0
725	20241120	091100	0	6050	6050	6050	6050	0
726	20241120	091000	0	6050	6050	6050	6050	0
727	20241120	090900	0	6050	6050	6050	6050	0
728	20241120	090800	0	6050	6050	6050	6050	0
729	20241120	090700	0	6050	6050	6050	6050	0
730	20241120	090600	0	6050	6050	6050	6050	0
731	20241120	090500	0	6050	6050	6050	6050	0
732	20241120	090400	0	6050	6050	6050	6050	0
733	20241120	090300	0	6050	6050	6050	6050	0
734	20241120	090200	0	6050	6050	6050	6050	0
735	20241120	090100	0	6050	6050	6050	6050	0
736	20241120	090000	0	6050	6050	6050	6050	0