KissMeData/076340/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	194800	6512230	5530	5530	5530	5530	199
3	20241112	194700	6512230	5530	5530	5530	5530	0
4	20241112	194600	6512230	5530	5530	5530	5530	0
5	20241112	194500	6512230	5530	5530	5530	5530	0
6	20241112	194400	6512230	5530	5530	5530	5530	0
7	20241112	194300	6512230	5530	5530	5530	5530	0
8	20241112	194200	6512230	5530	5530	5530	5530	0
9	20241112	194100	6512230	5530	5530	5530	5530	0
10	20241112	194000	6512230	5530	5530	5530	5530	0
11	20241112	193900	6512230	5530	5530	5530	5530	0
12	20241112	193800	6512230	5530	5530	5530	5530	0
13	20241112	193700	6512230	5530	5530	5530	5530	0
14	20241112	193600	6512230	5530	5530	5530	5530	0
15	20241112	193500	6512230	5530	5530	5530	5530	0
16	20241112	193400	6512230	5530	5530	5530	5530	0
17	20241112	193300	6512230	5530	5530	5530	5530	0
18	20241112	193200	6512230	5530	5530	5530	5530	0
19	20241112	193100	6512230	5530	5530	5530	5530	0
20	20241112	193000	6512230	5530	5530	5530	5530	0
21	20241112	192900	6512230	5530	5530	5530	5530	0
22	20241112	192800	6512230	5530	5530	5530	5530	0
23	20241112	192700	6512230	5530	5530	5530	5530	0
24	20241112	192600	6512230	5530	5530	5530	5530	0
25	20241112	192500	6512230	5530	5530	5530	5530	0
26	20241112	192400	6512230	5530	5530	5530	5530	0
27	20241112	192300	6512230	5530	5530	5530	5530	0
28	20241112	192200	6512230	5530	5530	5530	5530	0
29	20241112	192100	6512230	5530	5530	5530	5530	0
30	20241112	192000	6512230	5530	5530	5530	5530	0
31	20241112	191900	6512230	5530	5530	5530	5530	0
32	20241112	191800	6512230	5530	5530	5530	5530	199
33	20241112	191700	6512230	5530	5530	5530	5530	0
34	20241112	191600	6512230	5530	5530	5530	5530	0
35	20241112	191500	6512230	5530	5530	5530	5530	0
36	20241112	191400	6512230	5530	5530	5530	5530	0
37	20241112	191300	6512230	5530	5530	5530	5530	0
38	20241112	191200	6512230	5530	5530	5530	5530	0
39	20241112	191100	6512230	5530	5530	5530	5530	0
40	20241112	191000	6512230	5530	5530	5530	5530	0
41	20241112	190900	6512230	5530	5530	5530	5530	0
42	20241112	190800	6512230	5530	5530	5530	5530	0
43	20241112	190700	6512230	5530	5530	5530	5530	0
44	20241112	190600	6512230	5530	5530	5530	5530	0
45	20241112	190500	6512230	5530	5530	5530	5530	0
46	20241112	190400	6512230	5530	5530	5530	5530	0
47	20241112	190300	6512230	5530	5530	5530	5530	0
48	20241112	190200	6512230	5530	5530	5530	5530	0
49	20241112	190100	6512230	5530	5530	5530	5530	0
50	20241112	190000	6512230	5530	5530	5530	5530	0
51	20241112	185900	6512230	5530	5530	5530	5530	0
52	20241112	185800	6512230	5530	5530	5530	5530	0
53	20241112	185700	6512230	5530	5530	5530	5530	0
54	20241112	185600	6512230	5530	5530	5530	5530	0
55	20241112	185500	6512230	5530	5530	5530	5530	0
56	20241112	185400	6512230	5530	5530	5530	5530	0
57	20241112	185300	6512230	5530	5530	5530	5530	0
58	20241112	185200	6512230	5530	5530	5530	5530	0
59	20241112	185100	6512230	5530	5530	5530	5530	0
60	20241112	185000	6512230	5530	5530	5530	5530	0
61	20241112	184900	6512230	5530	5530	5530	5530	0
62	20241112	184800	6512230	5530	5530	5530	5530	199
63	20241112	184700	6512230	5530	5530	5530	5530	0
64	20241112	184600	6512230	5530	5530	5530	5530	0
65	20241112	184500	6512230	5530	5530	5530	5530	0
66	20241112	184400	6512230	5530	5530	5530	5530	0
67	20241112	184300	6512230	5530	5530	5530	5530	0
68	20241112	184200	6512230	5530	5530	5530	5530	0
69	20241112	184100	6512230	5530	5530	5530	5530	0
70	20241112	184000	6512230	5530	5530	5530	5530	0
71	20241112	183900	6512230	5530	5530	5530	5530	0
72	20241112	183800	6512230	5530	5530	5530	5530	0
73	20241112	183700	6512230	5530	5530	5530	5530	0
74	20241112	183600	6512230	5530	5530	5530	5530	0
75	20241112	183500	6512230	5530	5530	5530	5530	0
76	20241112	183400	6512230	5530	5530	5530	5530	0
77	20241112	183300	6512230	5530	5530	5530	5530	0
78	20241112	183200	6512230	5530	5530	5530	5530	0
79	20241112	183100	6512230	5530	5530	5530	5530	0
80	20241112	183000	6512230	5530	5530	5530	5530	0
81	20241112	182900	6512230	5530	5530	5530	5530	0
82	20241112	182800	6512230	5530	5530	5530	5530	0
83	20241112	182700	6512230	5530	5530	5530	5530	0
84	20241112	182600	6512230	5530	5530	5530	5530	0
85	20241112	182500	6512230	5530	5530	5530	5530	0
86	20241112	182400	6512230	5530	5530	5530	5530	0
87	20241112	182300	6512230	5530	5530	5530	5530	0
88	20241112	182200	6512230	5530	5530	5530	5530	0
89	20241112	182100	6512230	5530	5530	5530	5530	0
90	20241112	182000	6512230	5530	5530	5530	5530	0
91	20241112	181900	6512230	5530	5530	5530	5530	0
92	20241112	181800	6512230	5530	5530	5530	5530	199
93	20241112	181700	6512230	5530	5530	5530	5530	0
94	20241112	181600	6512230	5530	5530	5530	5530	0
95	20241112	181500	6512230	5530	5530	5530	5530	0
96	20241112	181400	6512230	5530	5530	5530	5530	0
97	20241112	181300	6512230	5530	5530	5530	5530	0
98	20241112	181200	6512230	5530	5530	5530	5530	0
99	20241112	181100	6512230	5530	5530	5530	5530	0
100	20241112	181000	6512230	5530	5530	5530	5530	0
101	20241112	180900	6512230	5530	5530	5530	5530	0
102	20241112	180800	6512230	5530	5530	5530	5530	0
103	20241112	180700	6512230	5530	5530	5530	5530	0
104	20241112	180600	6512230	5530	5530	5530	5530	0
105	20241112	180500	6512230	5530	5530	5530	5530	0
106	20241112	180400	6512230	5530	5530	5530	5530	0
107	20241112	180300	6512230	5530	5530	5530	5530	0
108	20241112	180200	6512230	5530	5530	5530	5530	0
109	20241112	180100	6512230	5530	5530	5530	5530	0
110	20241112	180000	6512230	5530	5530	5530	5530	0
111	20241112	175900	6512230	5530	5530	5530	5530	0
112	20241112	175800	6512230	5530	5530	5530	5530	0
113	20241112	175700	6512230	5530	5530	5530	5530	0
114	20241112	175600	6512230	5530	5530	5530	5530	0
115	20241112	175500	6512230	5530	5530	5530	5530	0
116	20241112	175400	6512230	5530	5530	5530	5530	0
117	20241112	175300	6512230	5530	5530	5530	5530	0
118	20241112	175200	6512230	5530	5530	5530	5530	0
119	20241112	175100	6512230	5530	5530	5530	5530	0
120	20241112	175000	6512230	5530	5530	5530	5530	0
121	20241112	174900	6512230	5530	5530	5530	5530	0
122	20241112	174800	6512230	5530	5530	5530	5530	199
123	20241112	174700	6512230	5530	5530	5530	5530	0
124	20241112	174600	6512230	5530	5530	5530	5530	0
125	20241112	174500	6512230	5530	5530	5530	5530	0
126	20241112	174400	6512230	5530	5530	5530	5530	0
127	20241112	174300	6512230	5530	5530	5530	5530	0
128	20241112	174200	6512230	5530	5530	5530	5530	0
129	20241112	174100	6512230	5530	5530	5530	5530	0
130	20241112	174000	6512230	5530	5530	5530	5530	0
131	20241112	173900	6512230	5530	5530	5530	5530	0
132	20241112	173800	6512230	5530	5530	5530	5530	0
133	20241112	173700	6512230	5530	5530	5530	5530	0
134	20241112	173600	6512230	5530	5530	5530	5530	0
135	20241112	173500	6512230	5530	5530	5530	5530	0
136	20241112	173400	6512230	5530	5530	5530	5530	0
137	20241112	173300	6512230	5530	5530	5530	5530	0
138	20241112	173200	6512230	5530	5530	5530	5530	0
139	20241112	173100	6512230	5530	5530	5530	5530	0
140	20241112	173000	6512230	5530	5530	5530	5530	0
141	20241112	172900	6512230	5530	5530	5530	5530	0
142	20241112	172800	6512230	5530	5530	5530	5530	0
143	20241112	172700	6512230	5530	5530	5530	5530	0
144	20241112	172600	6512230	5530	5530	5530	5530	0
145	20241112	172500	6512230	5530	5530	5530	5530	0
146	20241112	172400	6512230	5530	5530	5530	5530	0
147	20241112	172300	6512230	5530	5530	5530	5530	0
148	20241112	172200	6512230	5530	5530	5530	5530	0
149	20241112	172100	6512230	5530	5530	5530	5530	0
150	20241112	172000	6512230	5530	5530	5530	5530	0
151	20241112	171900	6512230	5530	5530	5530	5530	0
152	20241112	171800	6512230	5530	5530	5530	5530	199
153	20241112	171700	6512230	5530	5530	5530	5530	0
154	20241112	171600	6512230	5530	5530	5530	5530	0
155	20241112	171500	6512230	5530	5530	5530	5530	0
156	20241112	171400	6512230	5530	5530	5530	5530	0
157	20241112	171300	6512230	5530	5530	5530	5530	0
158	20241112	171200	6512230	5530	5530	5530	5530	0
159	20241112	171100	6512230	5530	5530	5530	5530	0
160	20241112	171000	6512230	5530	5530	5530	5530	0
161	20241112	170900	6512230	5530	5530	5530	5530	0
162	20241112	170800	6512230	5530	5530	5530	5530	0
163	20241112	170700	6512230	5530	5530	5530	5530	0
164	20241112	170600	6512230	5530	5530	5530	5530	0
165	20241112	170500	6512230	5530	5530	5530	5530	0
166	20241112	170400	6512230	5530	5530	5530	5530	0
167	20241112	170300	6512230	5530	5530	5530	5530	0
168	20241112	170200	6512230	5530	5530	5530	5530	0
169	20241112	170100	6512230	5530	5530	5530	5530	0
170	20241112	170000	6512230	5530	5530	5530	5530	0
171	20241112	165900	6512230	5530	5530	5530	5530	0
172	20241112	165800	6512230	5530	5530	5530	5530	0
173	20241112	165700	6512230	5530	5530	5530	5530	0
174	20241112	165600	6512230	5530	5530	5530	5530	0
175	20241112	165500	6512230	5530	5530	5530	5530	0
176	20241112	165400	6512230	5530	5530	5530	5530	0
177	20241112	165300	6512230	5530	5530	5530	5530	0
178	20241112	165200	6512230	5530	5530	5530	5530	0
179	20241112	165100	6512230	5530	5530	5530	5530	0
180	20241112	165000	6512230	5530	5530	5530	5530	0
181	20241112	164900	6512230	5530	5530	5530	5530	0
182	20241112	164800	6512230	5530	5530	5530	5530	199
183	20241112	164700	6512230	5530	5530	5530	5530	0
184	20241112	164600	6512230	5530	5530	5530	5530	0
185	20241112	164500	6512230	5530	5530	5530	5530	0
186	20241112	164400	6512230	5530	5530	5530	5530	0
187	20241112	164300	6512230	5530	5530	5530	5530	0
188	20241112	164200	6512230	5530	5530	5530	5530	0
189	20241112	164100	6512230	5530	5530	5530	5530	0
190	20241112	164000	6512230	5530	5530	5530	5530	0
191	20241112	163900	6512230	5530	5530	5530	5530	0
192	20241112	163800	6512230	5530	5530	5530	5530	0
193	20241112	163700	6512230	5530	5530	5530	5530	0
194	20241112	163600	6512230	5530	5530	5530	5530	0
195	20241112	163500	6512230	5530	5530	5530	5530	0
196	20241112	163400	6512230	5530	5530	5530	5530	0
197	20241112	163300	6512230	5530	5530	5530	5530	0
198	20241112	163200	6512230	5530	5530	5530	5530	0
199	20241112	163100	6512230	5530	5530	5530	5530	0
200	20241112	163000	6512230	5530	5530	5530	5530	0
201	20241112	162900	6512230	5530	5530	5530	5530	0
202	20241112	162800	6512230	5530	5530	5530	5530	0
203	20241112	162700	6512230	5530	5530	5530	5530	0
204	20241112	162600	6512230	5530	5530	5530	5530	0
205	20241112	162500	6512230	5530	5530	5530	5530	0
206	20241112	162400	6512230	5530	5530	5530	5530	0
207	20241112	162300	6512230	5530	5530	5530	5530	0
208	20241112	162200	6512230	5530	5530	5530	5530	0
209	20241112	162100	6512230	5530	5530	5530	5530	0
210	20241112	162000	6512230	5530	5530	5530	5530	0
211	20241112	161900	6512230	5530	5530	5530	5530	0
212	20241112	161800	6512230	5530	5530	5530	5530	199
213	20241112	161700	6512230	5530	5530	5530	5530	0
214	20241112	161600	6512230	5530	5530	5530	5530	0
215	20241112	161500	6512230	5530	5530	5530	5530	0
216	20241112	161400	6512230	5530	5530	5530	5530	0
217	20241112	161300	6512230	5530	5530	5530	5530	0
218	20241112	161200	6512230	5530	5530	5530	5530	0
219	20241112	161100	6512230	5530	5530	5530	5530	0
220	20241112	161000	6512230	5530	5530	5530	5530	0
221	20241112	160900	6512230	5530	5530	5530	5530	0
222	20241112	160800	6512230	5530	5530	5530	5530	0
223	20241112	160700	6512230	5530	5530	5530	5530	0
224	20241112	160600	6512230	5530	5530	5530	5530	0
225	20241112	160500	6512230	5530	5530	5530	5530	0
226	20241112	160400	6512230	5530	5530	5530	5530	0
227	20241112	160300	6512230	5530	5530	5530	5530	0
228	20241112	160200	6512230	5530	5530	5530	5530	0
229	20241112	160100	6512230	5530	5530	5530	5530	0
230	20241112	160000	6512230	5530	5530	5530	5530	0
231	20241112	155900	6512230	5530	5530	5530	5530	0
232	20241112	155800	6512230	5530	5530	5530	5530	0
233	20241112	155700	6512230	5530	5530	5530	5530	0
234	20241112	155600	6512230	5530	5530	5530	5530	0
235	20241112	155500	6512230	5530	5530	5530	5530	0
236	20241112	155400	6512230	5530	5530	5530	5530	0
237	20241112	155300	6512230	5530	5530	5530	5530	0
238	20241112	155200	6512230	5530	5530	5530	5530	0
239	20241112	155100	6512230	5530	5530	5530	5530	0
240	20241112	155000	6512230	5530	5530	5530	5530	0
241	20241112	154900	6512230	5530	5530	5530	5530	0
242	20241112	154800	6512230	5530	5530	5530	5530	199
243	20241112	154700	6512230	5530	5530	5530	5530	0
244	20241112	154600	6512230	5530	5530	5530	5530	0
245	20241112	154500	6512230	5530	5530	5530	5530	0
246	20241112	154400	6512230	5530	5530	5530	5530	0
247	20241112	154300	6512230	5530	5530	5530	5530	0
248	20241112	154200	6512230	5530	5530	5530	5530	0
249	20241112	154100	6512230	5530	5530	5530	5530	0
250	20241112	154000	6512230	5530	5530	5530	5530	0
251	20241112	153900	6512230	5530	5530	5530	5530	0
252	20241112	153800	6512230	5530	5530	5530	5530	0
253	20241112	153700	6512230	5530	5530	5530	5530	0
254	20241112	153600	6512230	5530	5530	5530	5530	0
255	20241112	153500	6512230	5530	5530	5530	5530	0
256	20241112	153400	6512230	5530	5530	5530	5530	0
257	20241112	153300	6512230	5530	5530	5530	5530	0
258	20241112	153200	6512230	5530	5530	5530	5530	0
259	20241112	153100	6512230	5530	5530	5530	5530	0
260	20241112	153000	6512230	5530	5530	5530	5530	0
261	20241112	152900	6512230	5530	5530	5530	5530	0
262	20241112	152800	6512230	5530	5530	5530	5530	0
263	20241112	152700	6512230	5530	5530	5530	5530	0
264	20241112	152600	6512230	5530	5530	5530	5530	0
265	20241112	152500	6512230	5530	5530	5530	5530	0
266	20241112	152400	6512230	5530	5530	5530	5530	0
267	20241112	152300	6512230	5530	5530	5530	5530	0
268	20241112	152200	6512230	5530	5530	5530	5530	0
269	20241112	152100	6512230	5530	5530	5530	5530	0
270	20241112	152000	6512230	5530	5530	5530	5530	0
271	20241112	151900	6512230	5530	5530	5530	5530	0
272	20241112	151800	6512230	5530	5530	5530	5530	0
273	20241112	151700	6512230	5530	5530	5530	5530	0
274	20241112	151600	6512230	5530	5530	5530	5530	0
275	20241112	151500	6512230	5530	5530	5530	5530	0
276	20241112	151400	6512230	5530	5530	5530	5530	0
277	20241112	151300	6512230	5530	5530	5530	5530	0
278	20241112	151200	6512230	5530	5530	5530	5530	0
279	20241112	151100	6512230	5530	5530	5530	5530	199
280	20241112	151000	5411760	5530	5530	5530	5530	0
281	20241112	150900	5411760	5530	5530	5530	5530	0
282	20241112	150800	5411760	5530	5530	5530	5530	0
283	20241112	150700	5411760	5530	5530	5530	5530	0
284	20241112	150600	5411760	5530	5530	5530	5530	0
285	20241112	150500	5411760	5530	5530	5530	5530	0
286	20241112	150400	5411760	5530	5530	5530	5530	0
287	20241112	150300	5411760	5530	5530	5530	5530	0
288	20241112	150200	5411760	5530	5530	5530	5530	0
289	20241112	150100	5411760	5530	5530	5530	5530	0
290	20241112	150000	5411760	5530	5530	5530	5530	0
291	20241112	145900	5411760	5530	5530	5530	5530	0
292	20241112	145800	5411760	5530	5530	5530	5530	0
293	20241112	145700	5411760	5530	5530	5530	5530	0
294	20241112	145600	5411760	5530	5530	5530	5530	0
295	20241112	145500	5411760	5530	5530	5530	5530	0
296	20241112	145400	5411760	5530	5530	5530	5530	0
297	20241112	145300	5411760	5530	5530	5530	5530	0
298	20241112	145200	5411760	5530	5530	5530	5530	0
299	20241112	145100	5411760	5530	5530	5530	5530	0
300	20241112	145000	5411760	5530	5530	5530	5530	0
301	20241112	144900	5411760	5530	5530	5530	5530	0
302	20241112	144800	5411760	5530	5530	5530	5530	0
303	20241112	144700	5411760	5530	5530	5530	5530	0
304	20241112	144600	5411760	5530	5530	5530	5530	0
305	20241112	144500	5411760	5530	5530	5530	5530	0
306	20241112	144400	5411760	5530	5530	5530	5530	0
307	20241112	144300	5411760	5530	5530	5530	5530	0
308	20241112	144200	5411760	5530	5530	5530	5530	0
309	20241112	144100	5411760	5530	5530	5530	5530	0
310	20241112	144000	5411760	5530	5530	5530	5530	0
311	20241112	143900	5411760	5530	5530	5530	5530	0
312	20241112	143800	5411760	5530	5530	5530	5530	0
313	20241112	143700	5411760	5530	5530	5530	5530	0
314	20241112	143600	5411760	5530	5530	5530	5530	0
315	20241112	143500	5411760	5530	5530	5530	5530	0
316	20241112	143400	5411760	5530	5530	5530	5530	596
317	20241112	143300	2115880	5550	5550	5550	5550	0
318	20241112	143200	2115880	5550	5550	5550	5550	0
319	20241112	143100	2115880	5550	5550	5550	5550	0
320	20241112	143000	2115880	5550	5550	5550	5550	0
321	20241112	142900	2115880	5550	5550	5550	5550	0
322	20241112	142800	2115880	5550	5550	5550	5550	0
323	20241112	142700	2115880	5550	5550	5550	5550	0
324	20241112	142600	2115880	5550	5550	5550	5550	0
325	20241112	142500	2115880	5550	5550	5550	5550	0
326	20241112	142400	2115880	5550	5550	5550	5550	0
327	20241112	142300	2115880	5550	5550	5550	5550	0
328	20241112	142200	2115880	5550	5550	5550	5550	0
329	20241112	142100	2115880	5550	5550	5550	5550	0
330	20241112	142000	2115880	5550	5550	5550	5550	0
331	20241112	141900	2115880	5550	5550	5550	5550	0
332	20241112	141800	2115880	5550	5550	5550	5550	0
333	20241112	141700	2115880	5550	5550	5550	5550	0
334	20241112	141600	2115880	5550	5550	5550	5550	0
335	20241112	141500	2115880	5550	5550	5550	5550	0
336	20241112	141400	2115880	5550	5550	5550	5550	0
337	20241112	141300	2115880	5550	5550	5550	5550	0
338	20241112	141200	2115880	5550	5550	5550	5550	0
339	20241112	141100	2115880	5550	5550	5550	5550	0
340	20241112	141000	2115880	5550	5550	5550	5550	0
341	20241112	140900	2115880	5550	5550	5550	5550	0
342	20241112	140800	2115880	5550	5550	5550	5550	0
343	20241112	140700	2115880	5550	5550	5550	5550	0
344	20241112	140600	2115880	5550	5550	5550	5550	0
345	20241112	140500	2115880	5550	5550	5550	5550	0
346	20241112	140400	2115880	5550	5550	5550	5550	0
347	20241112	140300	2115880	5550	5550	5550	5550	0
348	20241112	140200	2115880	5550	5550	5550	5550	0
349	20241112	140100	2115880	5550	5550	5550	5550	0
350	20241112	140000	2115880	5550	5550	5550	5550	0
351	20241112	135900	2115880	5550	5550	5550	5550	0
352	20241112	135800	2115880	5550	5550	5550	5550	0
353	20241112	135700	2115880	5550	5550	5550	5550	0
354	20241112	135600	2115880	5550	5550	5550	5550	0
355	20241112	135500	2115880	5550	5550	5550	5550	0
356	20241112	135400	2115880	5550	5550	5550	5550	0
357	20241112	135300	2115880	5550	5550	5550	5550	0
358	20241112	135200	2115880	5550	5550	5550	5550	0
359	20241112	135100	2115880	5550	5550	5550	5550	0
360	20241112	135000	2115880	5550	5550	5550	5550	0
361	20241112	134900	2115880	5550	5550	5550	5550	1
362	20241112	134800	2110330	5510	5510	5510	5510	0
363	20241112	134700	2110330	5510	5510	5510	5510	0
364	20241112	134600	2110330	5510	5510	5510	5510	0
365	20241112	134500	2110330	5510	5510	5510	5510	0
366	20241112	134400	2110330	5510	5510	5510	5510	0
367	20241112	134300	2110330	5510	5510	5510	5510	0
368	20241112	134200	2110330	5510	5510	5510	5510	0
369	20241112	134100	2110330	5510	5510	5510	5510	0
370	20241112	134000	2110330	5510	5510	5510	5510	0
371	20241112	133900	2110330	5510	5510	5510	5510	0
372	20241112	133800	2110330	5510	5510	5510	5510	0
373	20241112	133700	2110330	5510	5510	5510	5510	0
374	20241112	133600	2110330	5510	5510	5510	5510	0
375	20241112	133500	2110330	5510	5510	5510	5510	0
376	20241112	133400	2110330	5510	5510	5510	5510	0
377	20241112	133300	2110330	5510	5510	5510	5510	0
378	20241112	133200	2110330	5510	5510	5510	5510	0
379	20241112	133100	2110330	5510	5510	5510	5510	383
380	20241112	133000	0	5570	5570	5570	5570	0
381	20241112	132900	0	5570	5570	5570	5570	0
382	20241112	132800	0	5570	5570	5570	5570	0
383	20241112	132700	0	5570	5570	5570	5570	0
384	20241112	132600	0	5570	5570	5570	5570	0
385	20241112	132500	0	5570	5570	5570	5570	0
386	20241112	132400	0	5570	5570	5570	5570	0
387	20241112	132300	0	5570	5570	5570	5570	0
388	20241112	132200	0	5570	5570	5570	5570	0
389	20241112	132100	0	5570	5570	5570	5570	0
390	20241112	132000	0	5570	5570	5570	5570	0
391	20241112	131900	0	5570	5570	5570	5570	0
392	20241112	131800	0	5570	5570	5570	5570	0
393	20241112	131700	0	5570	5570	5570	5570	0
394	20241112	131600	0	5570	5570	5570	5570	0
395	20241112	131500	0	5570	5570	5570	5570	0
396	20241112	131400	0	5570	5570	5570	5570	0
397	20241112	131300	0	5570	5570	5570	5570	0
398	20241112	131200	0	5570	5570	5570	5570	0
399	20241112	131100	0	5570	5570	5570	5570	0
400	20241112	131000	0	5570	5570	5570	5570	0
401	20241112	130900	0	5570	5570	5570	5570	0
402	20241112	130800	0	5570	5570	5570	5570	0
403	20241112	130700	0	5570	5570	5570	5570	0
404	20241112	130600	0	5570	5570	5570	5570	0
405	20241112	130500	0	5570	5570	5570	5570	0
406	20241112	130400	0	5570	5570	5570	5570	0
407	20241112	130300	0	5570	5570	5570	5570	0
408	20241112	130200	0	5570	5570	5570	5570	0
409	20241112	130100	0	5570	5570	5570	5570	0
410	20241112	130000	0	5570	5570	5570	5570	0
411	20241112	125900	0	5570	5570	5570	5570	0
412	20241112	125800	0	5570	5570	5570	5570	0
413	20241112	125700	0	5570	5570	5570	5570	0
414	20241112	125600	0	5570	5570	5570	5570	0
415	20241112	125500	0	5570	5570	5570	5570	0
416	20241112	125400	0	5570	5570	5570	5570	0
417	20241112	125300	0	5570	5570	5570	5570	0
418	20241112	125200	0	5570	5570	5570	5570	0
419	20241112	125100	0	5570	5570	5570	5570	0
420	20241112	125000	0	5570	5570	5570	5570	0
421	20241112	124900	0	5570	5570	5570	5570	0
422	20241112	124800	0	5570	5570	5570	5570	0
423	20241112	124700	0	5570	5570	5570	5570	0
424	20241112	124600	0	5570	5570	5570	5570	0
425	20241112	124500	0	5570	5570	5570	5570	0
426	20241112	124400	0	5570	5570	5570	5570	0
427	20241112	124300	0	5570	5570	5570	5570	0
428	20241112	124200	0	5570	5570	5570	5570	0
429	20241112	124100	0	5570	5570	5570	5570	0
430	20241112	124000	0	5570	5570	5570	5570	0
431	20241112	123900	0	5570	5570	5570	5570	0
432	20241112	123800	0	5570	5570	5570	5570	0
433	20241112	123700	0	5570	5570	5570	5570	0
434	20241112	123600	0	5570	5570	5570	5570	0
435	20241112	123500	0	5570	5570	5570	5570	0
436	20241112	123400	0	5570	5570	5570	5570	0
437	20241112	123300	0	5570	5570	5570	5570	0
438	20241112	123200	0	5570	5570	5570	5570	0
439	20241112	123100	0	5570	5570	5570	5570	0
440	20241112	123000	0	5570	5570	5570	5570	0
441	20241112	122900	0	5570	5570	5570	5570	0
442	20241112	122800	0	5570	5570	5570	5570	0
443	20241112	122700	0	5570	5570	5570	5570	0
444	20241112	122600	0	5570	5570	5570	5570	0
445	20241112	122500	0	5570	5570	5570	5570	0
446	20241112	122400	0	5570	5570	5570	5570	0
447	20241112	122300	0	5570	5570	5570	5570	0
448	20241112	122200	0	5570	5570	5570	5570	0
449	20241112	122100	0	5570	5570	5570	5570	0
450	20241112	122000	0	5570	5570	5570	5570	0
451	20241112	121900	0	5570	5570	5570	5570	0
452	20241112	121800	0	5570	5570	5570	5570	0
453	20241112	121700	0	5570	5570	5570	5570	0
454	20241112	121600	0	5570	5570	5570	5570	0
455	20241112	121500	0	5570	5570	5570	5570	0
456	20241112	121400	0	5570	5570	5570	5570	0
457	20241112	121300	0	5570	5570	5570	5570	0
458	20241112	121200	0	5570	5570	5570	5570	0
459	20241112	121100	0	5570	5570	5570	5570	0
460	20241112	121000	0	5570	5570	5570	5570	0
461	20241112	120900	0	5570	5570	5570	5570	0
462	20241112	120800	0	5570	5570	5570	5570	0
463	20241112	120700	0	5570	5570	5570	5570	0
464	20241112	120600	0	5570	5570	5570	5570	0
465	20241112	120500	0	5570	5570	5570	5570	0
466	20241112	120400	0	5570	5570	5570	5570	0
467	20241112	120300	0	5570	5570	5570	5570	0
468	20241112	120200	0	5570	5570	5570	5570	0
469	20241112	120100	0	5570	5570	5570	5570	0
470	20241112	120000	0	5570	5570	5570	5570	0
471	20241112	115900	0	5570	5570	5570	5570	0
472	20241112	115800	0	5570	5570	5570	5570	0
473	20241112	115700	0	5570	5570	5570	5570	0
474	20241112	115600	0	5570	5570	5570	5570	0
475	20241112	115500	0	5570	5570	5570	5570	0
476	20241112	115400	0	5570	5570	5570	5570	0
477	20241112	115300	0	5570	5570	5570	5570	0
478	20241112	115200	0	5570	5570	5570	5570	0
479	20241112	115100	0	5570	5570	5570	5570	0
480	20241112	115000	0	5570	5570	5570	5570	0
481	20241112	114900	0	5570	5570	5570	5570	0
482	20241112	114800	0	5570	5570	5570	5570	0
483	20241112	114700	0	5570	5570	5570	5570	0
484	20241112	114600	0	5570	5570	5570	5570	0
485	20241112	114500	0	5570	5570	5570	5570	0
486	20241112	114400	0	5570	5570	5570	5570	0
487	20241112	114300	0	5570	5570	5570	5570	0
488	20241112	114200	0	5570	5570	5570	5570	0
489	20241112	114100	0	5570	5570	5570	5570	0
490	20241112	114000	0	5570	5570	5570	5570	0
491	20241112	113900	0	5570	5570	5570	5570	0
492	20241112	113800	0	5570	5570	5570	5570	0
493	20241112	113700	0	5570	5570	5570	5570	0
494	20241112	113600	0	5570	5570	5570	5570	0
495	20241112	113500	0	5570	5570	5570	5570	0
496	20241112	113400	0	5570	5570	5570	5570	0
497	20241112	113300	0	5570	5570	5570	5570	0
498	20241112	113200	0	5570	5570	5570	5570	0
499	20241112	113100	0	5570	5570	5570	5570	0
500	20241112	113000	0	5570	5570	5570	5570	0
501	20241112	112900	0	5570	5570	5570	5570	0
502	20241112	112800	0	5570	5570	5570	5570	0
503	20241112	112700	0	5570	5570	5570	5570	0
504	20241112	112600	0	5570	5570	5570	5570	0
505	20241112	112500	0	5570	5570	5570	5570	0
506	20241112	112400	0	5570	5570	5570	5570	0
507	20241112	112300	0	5570	5570	5570	5570	0
508	20241112	112200	0	5570	5570	5570	5570	0
509	20241112	112100	0	5570	5570	5570	5570	0
510	20241112	112000	0	5570	5570	5570	5570	0
511	20241112	111900	0	5570	5570	5570	5570	0
512	20241112	111800	0	5570	5570	5570	5570	0
513	20241112	111700	0	5570	5570	5570	5570	0
514	20241112	111600	0	5570	5570	5570	5570	0
515	20241112	111500	0	5570	5570	5570	5570	0
516	20241112	111400	0	5570	5570	5570	5570	0
517	20241112	111300	0	5570	5570	5570	5570	0
518	20241112	111200	0	5570	5570	5570	5570	0
519	20241112	111100	0	5570	5570	5570	5570	0
520	20241112	111000	0	5570	5570	5570	5570	0
521	20241112	110900	0	5570	5570	5570	5570	0
522	20241112	110800	0	5570	5570	5570	5570	0
523	20241112	110700	0	5570	5570	5570	5570	0
524	20241112	110600	0	5570	5570	5570	5570	0
525	20241112	110500	0	5570	5570	5570	5570	0
526	20241112	110400	0	5570	5570	5570	5570	0
527	20241112	110300	0	5570	5570	5570	5570	0
528	20241112	110200	0	5570	5570	5570	5570	0
529	20241112	110100	0	5570	5570	5570	5570	0
530	20241112	110000	0	5570	5570	5570	5570	0
531	20241112	105900	0	5570	5570	5570	5570	0
532	20241112	105800	0	5570	5570	5570	5570	0
533	20241112	105700	0	5570	5570	5570	5570	0
534	20241112	105600	0	5570	5570	5570	5570	0
535	20241112	105500	0	5570	5570	5570	5570	0
536	20241112	105400	0	5570	5570	5570	5570	0
537	20241112	105300	0	5570	5570	5570	5570	0
538	20241112	105200	0	5570	5570	5570	5570	0
539	20241112	105100	0	5570	5570	5570	5570	0
540	20241112	105000	0	5570	5570	5570	5570	0
541	20241112	104900	0	5570	5570	5570	5570	0
542	20241112	104800	0	5570	5570	5570	5570	0
543	20241112	104700	0	5570	5570	5570	5570	0
544	20241112	104600	0	5570	5570	5570	5570	0
545	20241112	104500	0	5570	5570	5570	5570	0
546	20241112	104400	0	5570	5570	5570	5570	0
547	20241112	104300	0	5570	5570	5570	5570	0
548	20241112	104200	0	5570	5570	5570	5570	0
549	20241112	104100	0	5570	5570	5570	5570	0
550	20241112	104000	0	5570	5570	5570	5570	0
551	20241112	103900	0	5570	5570	5570	5570	0
552	20241112	103800	0	5570	5570	5570	5570	0
553	20241112	103700	0	5570	5570	5570	5570	0
554	20241112	103600	0	5570	5570	5570	5570	0
555	20241112	103500	0	5570	5570	5570	5570	0
556	20241112	103400	0	5570	5570	5570	5570	0
557	20241112	103300	0	5570	5570	5570	5570	0
558	20241112	103200	0	5570	5570	5570	5570	0
559	20241112	103100	0	5570	5570	5570	5570	0
560	20241112	103000	0	5570	5570	5570	5570	0
561	20241112	102900	0	5570	5570	5570	5570	0
562	20241112	102800	0	5570	5570	5570	5570	0
563	20241112	102700	0	5570	5570	5570	5570	0
564	20241112	102600	0	5570	5570	5570	5570	0
565	20241112	102500	0	5570	5570	5570	5570	0
566	20241112	102400	0	5570	5570	5570	5570	0
567	20241112	102300	0	5570	5570	5570	5570	0
568	20241112	102200	0	5570	5570	5570	5570	0
569	20241112	102100	0	5570	5570	5570	5570	0
570	20241112	102000	0	5570	5570	5570	5570	0
571	20241112	101900	0	5570	5570	5570	5570	0
572	20241112	101800	0	5570	5570	5570	5570	0
573	20241112	101700	0	5570	5570	5570	5570	0
574	20241112	101600	0	5570	5570	5570	5570	0
575	20241112	101500	0	5570	5570	5570	5570	0
576	20241112	101400	0	5570	5570	5570	5570	0
577	20241112	101300	0	5570	5570	5570	5570	0
578	20241112	101200	0	5570	5570	5570	5570	0
579	20241112	101100	0	5570	5570	5570	5570	0
580	20241112	101000	0	5570	5570	5570	5570	0
581	20241112	100900	0	5570	5570	5570	5570	0
582	20241112	100800	0	5570	5570	5570	5570	0
583	20241112	100700	0	5570	5570	5570	5570	0
584	20241112	100600	0	5570	5570	5570	5570	0
585	20241112	100500	0	5570	5570	5570	5570	0
586	20241112	100400	0	5570	5570	5570	5570	0
587	20241112	100300	0	5570	5570	5570	5570	0
588	20241112	100200	0	5570	5570	5570	5570	0
589	20241112	100100	0	5570	5570	5570	5570	0
590	20241112	100000	0	5570	5570	5570	5570	0
591	20241112	095900	0	5570	5570	5570	5570	0
592	20241112	095800	0	5570	5570	5570	5570	0
593	20241112	095700	0	5570	5570	5570	5570	0
594	20241112	095600	0	5570	5570	5570	5570	0
595	20241112	095500	0	5570	5570	5570	5570	0
596	20241112	095400	0	5570	5570	5570	5570	0
597	20241112	095300	0	5570	5570	5570	5570	0
598	20241112	095200	0	5570	5570	5570	5570	0
599	20241112	095100	0	5570	5570	5570	5570	0
600	20241112	095000	0	5570	5570	5570	5570	0
601	20241112	094900	0	5570	5570	5570	5570	0
602	20241112	094800	0	5570	5570	5570	5570	0
603	20241112	094700	0	5570	5570	5570	5570	0
604	20241112	094600	0	5570	5570	5570	5570	0
605	20241112	094500	0	5570	5570	5570	5570	0
606	20241112	094400	0	5570	5570	5570	5570	0
607	20241112	094300	0	5570	5570	5570	5570	0
608	20241112	094200	0	5570	5570	5570	5570	0
609	20241112	094100	0	5570	5570	5570	5570	0
610	20241112	094000	0	5570	5570	5570	5570	0
611	20241112	093900	0	5570	5570	5570	5570	0
612	20241112	093800	0	5570	5570	5570	5570	0
613	20241112	093700	0	5570	5570	5570	5570	0
614	20241112	093600	0	5570	5570	5570	5570	0
615	20241112	093500	0	5570	5570	5570	5570	0
616	20241112	093400	0	5570	5570	5570	5570	0
617	20241112	093300	0	5570	5570	5570	5570	0
618	20241112	093200	0	5570	5570	5570	5570	0
619	20241112	093100	0	5570	5570	5570	5570	0
620	20241112	093000	0	5570	5570	5570	5570	0
621	20241112	092900	0	5570	5570	5570	5570	0
622	20241112	092800	0	5570	5570	5570	5570	0
623	20241112	092700	0	5570	5570	5570	5570	0
624	20241112	092600	0	5570	5570	5570	5570	0
625	20241112	092500	0	5570	5570	5570	5570	0
626	20241112	092400	0	5570	5570	5570	5570	0
627	20241112	092300	0	5570	5570	5570	5570	0
628	20241112	092200	0	5570	5570	5570	5570	0
629	20241112	092100	0	5570	5570	5570	5570	0
630	20241112	092000	0	5570	5570	5570	5570	0
631	20241112	091900	0	5570	5570	5570	5570	0
632	20241112	091800	0	5570	5570	5570	5570	0
633	20241112	091700	0	5570	5570	5570	5570	0
634	20241112	091600	0	5570	5570	5570	5570	0
635	20241112	091500	0	5570	5570	5570	5570	0
636	20241112	091400	0	5570	5570	5570	5570	0
637	20241112	091300	0	5570	5570	5570	5570	0
638	20241112	091200	0	5570	5570	5570	5570	0
639	20241112	091100	0	5570	5570	5570	5570	0
640	20241112	091000	0	5570	5570	5570	5570	0
641	20241112	090900	0	5570	5570	5570	5570	0
642	20241112	090800	0	5570	5570	5570	5570	0
643	20241112	090700	0	5570	5570	5570	5570	0
644	20241112	090600	0	5570	5570	5570	5570	0
645	20241112	090500	0	5570	5570	5570	5570	0
646	20241112	090400	0	5570	5570	5570	5570	0
647	20241112	090300	0	5570	5570	5570	5570	0
648	20241112	090200	0	5570	5570	5570	5570	0
649	20241112	090100	0	5570	5570	5570	5570	0
650	20241112	090000	0	5570	5570	5570	5570	0