KissMeData/076340/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	194900	106213010	5530	5530	5530	5530	2500
3	20241115	194800	106213010	5530	5530	5530	5530	0
4	20241115	194700	106213010	5530	5530	5530	5530	0
5	20241115	194600	106213010	5530	5530	5530	5530	0
6	20241115	194500	106213010	5530	5530	5530	5530	0
7	20241115	194400	106213010	5530	5530	5530	5530	0
8	20241115	194300	106213010	5530	5530	5530	5530	0
9	20241115	194200	106213010	5530	5530	5530	5530	0
10	20241115	194100	106213010	5530	5530	5530	5530	0
11	20241115	194000	106213010	5530	5530	5530	5530	0
12	20241115	193900	106213010	5530	5530	5530	5530	0
13	20241115	193800	106213010	5530	5530	5530	5530	0
14	20241115	193700	106213010	5530	5530	5530	5530	0
15	20241115	193600	106213010	5530	5530	5530	5530	0
16	20241115	193500	106213010	5530	5530	5530	5530	0
17	20241115	193400	106213010	5530	5530	5530	5530	0
18	20241115	193300	106213010	5530	5530	5530	5530	0
19	20241115	193200	106213010	5530	5530	5530	5530	0
20	20241115	193100	106213010	5530	5530	5530	5530	0
21	20241115	193000	106213010	5530	5530	5530	5530	0
22	20241115	192900	106213010	5530	5530	5530	5530	0
23	20241115	192800	106213010	5530	5530	5530	5530	0
24	20241115	192700	106213010	5530	5530	5530	5530	0
25	20241115	192600	106213010	5530	5530	5530	5530	0
26	20241115	192500	106213010	5530	5530	5530	5530	0
27	20241115	192400	106213010	5530	5530	5530	5530	0
28	20241115	192300	106213010	5530	5530	5530	5530	0
29	20241115	192200	106213010	5530	5530	5530	5530	0
30	20241115	192100	106213010	5530	5530	5530	5530	0
31	20241115	192000	106213010	5530	5530	5530	5530	0
32	20241115	191900	106213010	5530	5530	5530	5530	2500
33	20241115	191800	106213010	5530	5530	5530	5530	0
34	20241115	191700	106213010	5530	5530	5530	5530	0
35	20241115	191600	106213010	5530	5530	5530	5530	0
36	20241115	191500	106213010	5530	5530	5530	5530	0
37	20241115	191400	106213010	5530	5530	5530	5530	0
38	20241115	191300	106213010	5530	5530	5530	5530	0
39	20241115	191200	106213010	5530	5530	5530	5530	0
40	20241115	191100	106213010	5530	5530	5530	5530	0
41	20241115	191000	106213010	5530	5530	5530	5530	0
42	20241115	190900	106213010	5530	5530	5530	5530	0
43	20241115	190800	106213010	5530	5530	5530	5530	0
44	20241115	190700	106213010	5530	5530	5530	5530	0
45	20241115	190600	106213010	5530	5530	5530	5530	0
46	20241115	190500	106213010	5530	5530	5530	5530	0
47	20241115	190400	106213010	5530	5530	5530	5530	0
48	20241115	190300	106213010	5530	5530	5530	5530	0
49	20241115	190200	106213010	5530	5530	5530	5530	0
50	20241115	190100	106213010	5530	5530	5530	5530	0
51	20241115	190000	106213010	5530	5530	5530	5530	0
52	20241115	185900	106213010	5530	5530	5530	5530	0
53	20241115	185800	106213010	5530	5530	5530	5530	0
54	20241115	185700	106213010	5530	5530	5530	5530	0
55	20241115	185600	106213010	5530	5530	5530	5530	0
56	20241115	185500	106213010	5530	5530	5530	5530	0
57	20241115	185400	106213010	5530	5530	5530	5530	0
58	20241115	185300	106213010	5530	5530	5530	5530	0
59	20241115	185200	106213010	5530	5530	5530	5530	0
60	20241115	185100	106213010	5530	5530	5530	5530	0
61	20241115	185000	106213010	5530	5530	5530	5530	0
62	20241115	184900	106213010	5530	5530	5530	5530	2500
63	20241115	184800	106213010	5530	5530	5530	5530	0
64	20241115	184700	106213010	5530	5530	5530	5530	0
65	20241115	184600	106213010	5530	5530	5530	5530	0
66	20241115	184500	106213010	5530	5530	5530	5530	0
67	20241115	184400	106213010	5530	5530	5530	5530	0
68	20241115	184300	106213010	5530	5530	5530	5530	0
69	20241115	184200	106213010	5530	5530	5530	5530	0
70	20241115	184100	106213010	5530	5530	5530	5530	0
71	20241115	184000	106213010	5530	5530	5530	5530	0
72	20241115	183900	106213010	5530	5530	5530	5530	0
73	20241115	183800	106213010	5530	5530	5530	5530	0
74	20241115	183700	106213010	5530	5530	5530	5530	0
75	20241115	183600	106213010	5530	5530	5530	5530	0
76	20241115	183500	106213010	5530	5530	5530	5530	0
77	20241115	183400	106213010	5530	5530	5530	5530	0
78	20241115	183300	106213010	5530	5530	5530	5530	0
79	20241115	183200	106213010	5530	5530	5530	5530	0
80	20241115	183100	106213010	5530	5530	5530	5530	0
81	20241115	183000	106213010	5530	5530	5530	5530	0
82	20241115	182900	106213010	5530	5530	5530	5530	0
83	20241115	182800	106213010	5530	5530	5530	5530	0
84	20241115	182700	106213010	5530	5530	5530	5530	0
85	20241115	182600	106213010	5530	5530	5530	5530	0
86	20241115	182500	106213010	5530	5530	5530	5530	0
87	20241115	182400	106213010	5530	5530	5530	5530	0
88	20241115	182300	106213010	5530	5530	5530	5530	0
89	20241115	182200	106213010	5530	5530	5530	5530	0
90	20241115	182100	106213010	5530	5530	5530	5530	0
91	20241115	182000	106213010	5530	5530	5530	5530	0
92	20241115	181900	106213010	5530	5530	5530	5530	2500
93	20241115	181800	106213010	5530	5530	5530	5530	0
94	20241115	181700	106213010	5530	5530	5530	5530	0
95	20241115	181600	106213010	5530	5530	5530	5530	0
96	20241115	181500	106213010	5530	5530	5530	5530	0
97	20241115	181400	106213010	5530	5530	5530	5530	0
98	20241115	181300	106213010	5530	5530	5530	5530	0
99	20241115	181200	106213010	5530	5530	5530	5530	0
100	20241115	181100	106213010	5530	5530	5530	5530	0
101	20241115	181000	106213010	5530	5530	5530	5530	0
102	20241115	180900	106213010	5530	5530	5530	5530	0
103	20241115	180800	106213010	5530	5530	5530	5530	0
104	20241115	180700	106213010	5530	5530	5530	5530	0
105	20241115	180600	106213010	5530	5530	5530	5530	0
106	20241115	180500	106213010	5530	5530	5530	5530	0
107	20241115	180400	106213010	5530	5530	5530	5530	0
108	20241115	180300	106213010	5530	5530	5530	5530	0
109	20241115	180200	106213010	5530	5530	5530	5530	0
110	20241115	180100	106213010	5530	5530	5530	5530	0
111	20241115	180000	106213010	5530	5530	5530	5530	0
112	20241115	175900	106213010	5530	5530	5530	5530	0
113	20241115	175800	106213010	5530	5530	5530	5530	0
114	20241115	175700	106213010	5530	5530	5530	5530	0
115	20241115	175600	106213010	5530	5530	5530	5530	0
116	20241115	175500	106213010	5530	5530	5530	5530	0
117	20241115	175400	106213010	5530	5530	5530	5530	0
118	20241115	175300	106213010	5530	5530	5530	5530	0
119	20241115	175200	106213010	5530	5530	5530	5530	0
120	20241115	175100	106213010	5530	5530	5530	5530	0
121	20241115	175000	106213010	5530	5530	5530	5530	0
122	20241115	174900	106213010	5530	5530	5530	5530	2500
123	20241115	174800	106213010	5530	5530	5530	5530	0
124	20241115	174700	106213010	5530	5530	5530	5530	0
125	20241115	174600	106213010	5530	5530	5530	5530	0
126	20241115	174500	106213010	5530	5530	5530	5530	0
127	20241115	174400	106213010	5530	5530	5530	5530	0
128	20241115	174300	106213010	5530	5530	5530	5530	0
129	20241115	174200	106213010	5530	5530	5530	5530	0
130	20241115	174100	106213010	5530	5530	5530	5530	0
131	20241115	174000	106213010	5530	5530	5530	5530	0
132	20241115	173900	106213010	5530	5530	5530	5530	0
133	20241115	173800	106213010	5530	5530	5530	5530	0
134	20241115	173700	106213010	5530	5530	5530	5530	0
135	20241115	173600	106213010	5530	5530	5530	5530	0
136	20241115	173500	106213010	5530	5530	5530	5530	0
137	20241115	173400	106213010	5530	5530	5530	5530	0
138	20241115	173300	106213010	5530	5530	5530	5530	0
139	20241115	173200	106213010	5530	5530	5530	5530	0
140	20241115	173100	106213010	5530	5530	5530	5530	0
141	20241115	173000	106213010	5530	5530	5530	5530	0
142	20241115	172900	106213010	5530	5530	5530	5530	0
143	20241115	172800	106213010	5530	5530	5530	5530	0
144	20241115	172700	106213010	5530	5530	5530	5530	0
145	20241115	172600	106213010	5530	5530	5530	5530	0
146	20241115	172500	106213010	5530	5530	5530	5530	0
147	20241115	172400	106213010	5530	5530	5530	5530	0
148	20241115	172300	106213010	5530	5530	5530	5530	0
149	20241115	172200	106213010	5530	5530	5530	5530	0
150	20241115	172100	106213010	5530	5530	5530	5530	0
151	20241115	172000	106213010	5530	5530	5530	5530	0
152	20241115	171900	106213010	5530	5530	5530	5530	2500
153	20241115	171800	106213010	5530	5530	5530	5530	0
154	20241115	171700	106213010	5530	5530	5530	5530	0
155	20241115	171600	106213010	5530	5530	5530	5530	0
156	20241115	171500	106213010	5530	5530	5530	5530	0
157	20241115	171400	106213010	5530	5530	5530	5530	0
158	20241115	171300	106213010	5530	5530	5530	5530	0
159	20241115	171200	106213010	5530	5530	5530	5530	0
160	20241115	171100	106213010	5530	5530	5530	5530	0
161	20241115	171000	106213010	5530	5530	5530	5530	0
162	20241115	170900	106213010	5530	5530	5530	5530	0
163	20241115	170800	106213010	5530	5530	5530	5530	0
164	20241115	170700	106213010	5530	5530	5530	5530	0
165	20241115	170600	106213010	5530	5530	5530	5530	0
166	20241115	170500	106213010	5530	5530	5530	5530	0
167	20241115	170400	106213010	5530	5530	5530	5530	0
168	20241115	170300	106213010	5530	5530	5530	5530	0
169	20241115	170200	106213010	5530	5530	5530	5530	0
170	20241115	170100	106213010	5530	5530	5530	5530	0
171	20241115	170000	106213010	5530	5530	5530	5530	0
172	20241115	165900	106213010	5530	5530	5530	5530	0
173	20241115	165800	106213010	5530	5530	5530	5530	0
174	20241115	165700	106213010	5530	5530	5530	5530	0
175	20241115	165600	106213010	5530	5530	5530	5530	0
176	20241115	165500	106213010	5530	5530	5530	5530	0
177	20241115	165400	106213010	5530	5530	5530	5530	0
178	20241115	165300	106213010	5530	5530	5530	5530	0
179	20241115	165200	106213010	5530	5530	5530	5530	0
180	20241115	165100	106213010	5530	5530	5530	5530	0
181	20241115	165000	106213010	5530	5530	5530	5530	0
182	20241115	164900	106213010	5530	5530	5530	5530	2500
183	20241115	164800	106213010	5530	5530	5530	5530	0
184	20241115	164700	106213010	5530	5530	5530	5530	0
185	20241115	164600	106213010	5530	5530	5530	5530	0
186	20241115	164500	106213010	5530	5530	5530	5530	0
187	20241115	164400	106213010	5530	5530	5530	5530	0
188	20241115	164300	106213010	5530	5530	5530	5530	0
189	20241115	164200	106213010	5530	5530	5530	5530	0
190	20241115	164100	106213010	5530	5530	5530	5530	0
191	20241115	164000	106213010	5530	5530	5530	5530	0
192	20241115	163900	106213010	5530	5530	5530	5530	0
193	20241115	163800	106213010	5530	5530	5530	5530	0
194	20241115	163700	106213010	5530	5530	5530	5530	0
195	20241115	163600	106213010	5530	5530	5530	5530	0
196	20241115	163500	106213010	5530	5530	5530	5530	0
197	20241115	163400	106213010	5530	5530	5530	5530	0
198	20241115	163300	106213010	5530	5530	5530	5530	0
199	20241115	163200	106213010	5530	5530	5530	5530	0
200	20241115	163100	106213010	5530	5530	5530	5530	0
201	20241115	163000	106213010	5530	5530	5530	5530	0
202	20241115	162900	106213010	5530	5530	5530	5530	0
203	20241115	162800	106213010	5530	5530	5530	5530	0
204	20241115	162700	106213010	5530	5530	5530	5530	0
205	20241115	162600	106213010	5530	5530	5530	5530	0
206	20241115	162500	106213010	5530	5530	5530	5530	0
207	20241115	162400	106213010	5530	5530	5530	5530	0
208	20241115	162300	106213010	5530	5530	5530	5530	0
209	20241115	162200	106213010	5530	5530	5530	5530	0
210	20241115	162100	106213010	5530	5530	5530	5530	0
211	20241115	162000	106213010	5530	5530	5530	5530	0
212	20241115	161900	106213010	5530	5530	5530	5530	2500
213	20241115	161800	106213010	5530	5530	5530	5530	0
214	20241115	161700	106213010	5530	5530	5530	5530	0
215	20241115	161600	106213010	5530	5530	5530	5530	0
216	20241115	161500	106213010	5530	5530	5530	5530	0
217	20241115	161400	106213010	5530	5530	5530	5530	0
218	20241115	161300	106213010	5530	5530	5530	5530	0
219	20241115	161200	106213010	5530	5530	5530	5530	0
220	20241115	161100	106213010	5530	5530	5530	5530	0
221	20241115	161000	106213010	5530	5530	5530	5530	0
222	20241115	160900	106213010	5530	5530	5530	5530	0
223	20241115	160800	106213010	5530	5530	5530	5530	0
224	20241115	160700	106213010	5530	5530	5530	5530	0
225	20241115	160600	106213010	5530	5530	5530	5530	0
226	20241115	160500	106213010	5530	5530	5530	5530	0
227	20241115	160400	106213010	5530	5530	5530	5530	0
228	20241115	160300	106213010	5530	5530	5530	5530	0
229	20241115	160200	106213010	5530	5530	5530	5530	0
230	20241115	160100	106213010	5530	5530	5530	5530	0
231	20241115	160000	106213010	5530	5530	5530	5530	0
232	20241115	155900	106213010	5530	5530	5530	5530	0
233	20241115	155800	106213010	5530	5530	5530	5530	0
234	20241115	155700	106213010	5530	5530	5530	5530	0
235	20241115	155600	106213010	5530	5530	5530	5530	0
236	20241115	155500	106213010	5530	5530	5530	5530	0
237	20241115	155400	106213010	5530	5530	5530	5530	0
238	20241115	155300	106213010	5530	5530	5530	5530	0
239	20241115	155200	106213010	5530	5530	5530	5530	0
240	20241115	155100	106213010	5530	5530	5530	5530	0
241	20241115	155000	106213010	5530	5530	5530	5530	0
242	20241115	154900	106213010	5530	5530	5530	5530	2500
243	20241115	154800	106213010	5530	5530	5530	5530	0
244	20241115	154700	106213010	5530	5530	5530	5530	0
245	20241115	154600	106213010	5530	5530	5530	5530	0
246	20241115	154500	106213010	5530	5530	5530	5530	0
247	20241115	154400	106213010	5530	5530	5530	5530	0
248	20241115	154300	106213010	5530	5530	5530	5530	0
249	20241115	154200	106213010	5530	5530	5530	5530	0
250	20241115	154100	106213010	5530	5530	5530	5530	0
251	20241115	154000	106213010	5530	5530	5530	5530	0
252	20241115	153900	106213010	5530	5530	5530	5530	0
253	20241115	153800	106213010	5530	5530	5530	5530	0
254	20241115	153700	106213010	5530	5530	5530	5530	0
255	20241115	153600	106213010	5530	5530	5530	5530	0
256	20241115	153500	106213010	5530	5530	5530	5530	0
257	20241115	153400	106213010	5530	5530	5530	5530	0
258	20241115	153300	106213010	5530	5530	5530	5530	0
259	20241115	153200	106213010	5530	5530	5530	5530	0
260	20241115	153100	106213010	5530	5530	5530	5530	0
261	20241115	153000	106213010	5530	5530	5530	5530	0
262	20241115	152900	106213010	5530	5530	5530	5530	0
263	20241115	152800	106213010	5530	5530	5530	5530	0
264	20241115	152700	106213010	5530	5530	5530	5530	0
265	20241115	152600	106213010	5530	5530	5530	5530	0
266	20241115	152500	106213010	5530	5530	5530	5530	0
267	20241115	152400	106213010	5530	5530	5530	5530	0
268	20241115	152300	106213010	5530	5530	5530	5530	0
269	20241115	152200	106213010	5530	5530	5530	5530	0
270	20241115	152100	106213010	5530	5530	5530	5530	0
271	20241115	152000	106213010	5530	5530	5530	5530	0
272	20241115	151900	106213010	5530	5530	5530	5530	0
273	20241115	151800	106213010	5530	5530	5530	5530	0
274	20241115	151700	106213010	5530	5530	5530	5530	0
275	20241115	151600	106213010	5530	5530	5530	5530	0
276	20241115	151500	106213010	5530	5530	5530	5530	0
277	20241115	151400	106213010	5530	5530	5530	5530	0
278	20241115	151300	106213010	5530	5530	5530	5530	0
279	20241115	151200	106213010	5530	5530	5530	5530	0
280	20241115	151100	106213010	5530	5530	5530	5530	0
281	20241115	151000	106213010	5530	5530	5530	5530	0
282	20241115	150900	106213010	5530	5530	5530	5530	0
283	20241115	150800	106213010	5530	5530	5530	5530	0
284	20241115	150700	106213010	5530	5530	5530	5530	0
285	20241115	150600	106213010	5530	5530	5530	5530	0
286	20241115	150500	106213010	5530	5530	5530	5530	0
287	20241115	150400	106213010	5530	5530	5530	5530	0
288	20241115	150300	106213010	5530	5530	5530	5530	0
289	20241115	150200	106213010	5530	5530	5530	5530	0
290	20241115	150100	106213010	5530	5530	5530	5530	0
291	20241115	150000	106213010	5530	5530	5530	5530	0
292	20241115	145900	106213010	5530	5530	5530	5530	0
293	20241115	145800	106213010	5530	5530	5530	5530	0
294	20241115	145700	106213010	5530	5530	5530	5530	0
295	20241115	145600	106213010	5530	5530	5530	5530	0
296	20241115	145500	106213010	5530	5530	5530	5530	0
297	20241115	145400	106213010	5530	5530	5530	5530	0
298	20241115	145300	106213010	5530	5530	5530	5530	0
299	20241115	145200	106213010	5530	5530	5530	5530	0
300	20241115	145100	106213010	5530	5530	5530	5530	0
301	20241115	145000	106213010	5530	5530	5530	5530	0
302	20241115	144900	106213010	5530	5530	5530	5530	0
303	20241115	144800	106213010	5530	5530	5530	5530	0
304	20241115	144700	106213010	5530	5530	5530	5530	0
305	20241115	144600	106213010	5530	5530	5530	5530	0
306	20241115	144500	106213010	5530	5530	5530	5530	0
307	20241115	144400	106213010	5530	5530	5530	5530	0
308	20241115	144300	106213010	5530	5530	5530	5530	0
309	20241115	144200	106213010	5530	5530	5530	5530	0
310	20241115	144100	106213010	5530	5530	5530	5530	0
311	20241115	144000	106213010	5530	5530	5530	5530	0
312	20241115	143900	106213010	5530	5530	5530	5530	2500
313	20241115	143800	92388010	5520	5520	5520	5520	0
314	20241115	143700	92388010	5520	5520	5520	5520	0
315	20241115	143600	92388010	5520	5520	5520	5520	0
316	20241115	143500	92388010	5520	5520	5520	5520	0
317	20241115	143400	92388010	5520	5520	5520	5520	0
318	20241115	143300	92388010	5520	5520	5520	5520	0
319	20241115	143200	92388010	5520	5520	5520	5520	0
320	20241115	143100	92388010	5520	5520	5520	5520	0
321	20241115	143000	92388010	5520	5520	5520	5520	0
322	20241115	142900	92388010	5520	5520	5520	5520	0
323	20241115	142800	92388010	5520	5520	5520	5520	0
324	20241115	142700	92388010	5520	5520	5520	5520	0
325	20241115	142600	92388010	5520	5520	5520	5520	0
326	20241115	142500	92388010	5520	5520	5520	5520	0
327	20241115	142400	92388010	5520	5520	5520	5520	0
328	20241115	142300	92388010	5520	5520	5520	5520	0
329	20241115	142200	92388010	5520	5520	5520	5520	1899
330	20241115	142100	81905530	5520	5520	5520	5520	0
331	20241115	142000	81905530	5520	5520	5520	5520	2000
332	20241115	141900	70865530	5530	5530	5530	5530	0
333	20241115	141800	70865530	5530	5530	5530	5530	0
334	20241115	141700	70865530	5530	5530	5530	5530	0
335	20241115	141600	70865530	5530	5530	5530	5530	0
336	20241115	141500	70865530	5530	5530	5530	5530	0
337	20241115	141400	70865530	5530	5530	5530	5530	0
338	20241115	141300	70865530	5530	5530	5530	5530	0
339	20241115	141200	70865530	5530	5530	5530	5530	0
340	20241115	141100	70865530	5530	5530	5530	5530	0
341	20241115	141000	70865530	5530	5530	5530	5530	0
342	20241115	140900	70865530	5530	5530	5530	5530	0
343	20241115	140800	70865530	5530	5530	5530	5530	0
344	20241115	140700	70865530	5530	5530	5530	5530	0
345	20241115	140600	70865530	5530	5530	5530	5530	0
346	20241115	140500	70865530	5530	5530	5530	5530	0
347	20241115	140400	70865530	5530	5530	5530	5530	0
348	20241115	140300	70865530	5530	5530	5530	5530	0
349	20241115	140200	70865530	5530	5530	5530	5530	0
350	20241115	140100	70865530	5530	5530	5530	5530	0
351	20241115	140000	70865530	5530	5530	5530	5530	0
352	20241115	135900	70865530	5530	5530	5530	5530	1
353	20241115	135800	70860000	5480	5480	5480	5480	0
354	20241115	135700	70860000	5480	5480	5480	5480	0
355	20241115	135600	70860000	5480	5480	5480	5480	0
356	20241115	135500	70860000	5480	5480	5480	5480	0
357	20241115	135400	70860000	5480	5480	5480	5480	0
358	20241115	135300	70860000	5480	5480	5480	5480	0
359	20241115	135200	70860000	5480	5480	5480	5480	0
360	20241115	135100	70860000	5480	5480	5480	5480	0
361	20241115	135000	70860000	5480	5480	5480	5480	0
362	20241115	134900	70860000	5480	5480	5480	5480	0
363	20241115	134800	70860000	5480	5480	5480	5480	0
364	20241115	134700	70860000	5480	5480	5480	5480	0
365	20241115	134600	70860000	5480	5480	5480	5480	0
366	20241115	134500	70860000	5480	5480	5480	5480	0
367	20241115	134400	70860000	5480	5480	5480	5480	0
368	20241115	134300	70860000	5480	5480	5480	5480	0
369	20241115	134200	70860000	5480	5480	5480	5480	0
370	20241115	134100	70860000	5480	5480	5480	5480	0
371	20241115	134000	70860000	5480	5480	5480	5480	0
372	20241115	133900	70860000	5480	5480	5480	5480	0
373	20241115	133800	70860000	5480	5480	5480	5480	0
374	20241115	133700	70860000	5480	5480	5480	5480	0
375	20241115	133600	70860000	5480	5480	5480	5480	0
376	20241115	133500	70860000	5480	5480	5480	5480	0
377	20241115	133400	70860000	5480	5480	5480	5480	0
378	20241115	133300	70860000	5480	5480	5480	5480	0
379	20241115	133200	70860000	5480	5480	5480	5480	0
380	20241115	133100	70860000	5480	5480	5480	5480	0
381	20241115	133000	70860000	5480	5480	5480	5480	0
382	20241115	132900	70860000	5480	5480	5480	5480	0
383	20241115	132800	70860000	5480	5480	5480	5480	0
384	20241115	132700	70860000	5480	5510	5510	5480	5000
385	20241115	132600	43360000	5420	5420	5420	5420	0
386	20241115	132500	43360000	5420	5420	5420	5420	0
387	20241115	132400	43360000	5420	5420	5420	5420	0
388	20241115	132300	43360000	5420	5420	5420	5420	0
389	20241115	132200	43360000	5420	5420	5420	5420	0
390	20241115	132100	43360000	5420	5420	5420	5420	0
391	20241115	132000	43360000	5420	5420	5420	5420	0
392	20241115	131900	43360000	5420	5420	5420	5420	0
393	20241115	131800	43360000	5420	5420	5420	5420	0
394	20241115	131700	43360000	5420	5420	5420	5420	0
395	20241115	131600	43360000	5420	5420	5420	5420	0
396	20241115	131500	43360000	5420	5420	5420	5420	0
397	20241115	131400	43360000	5420	5420	5420	5420	0
398	20241115	131300	43360000	5420	5420	5420	5420	0
399	20241115	131200	43360000	5420	5420	5420	5420	0
400	20241115	131100	43360000	5420	5420	5420	5420	0
401	20241115	131000	43360000	5420	5420	5420	5420	0
402	20241115	130900	43360000	5420	5420	5420	5420	0
403	20241115	130800	43360000	5420	5420	5420	5420	0
404	20241115	130700	43360000	5420	5420	5420	5420	0
405	20241115	130600	43360000	5420	5420	5420	5420	0
406	20241115	130500	43360000	5420	5420	5420	5420	0
407	20241115	130400	43360000	5420	5420	5420	5420	0
408	20241115	130300	43360000	5420	5420	5420	5420	0
409	20241115	130200	43360000	5420	5420	5420	5420	0
410	20241115	130100	43360000	5420	5420	5420	5420	0
411	20241115	130000	43360000	5420	5420	5420	5420	0
412	20241115	125900	43360000	5420	5420	5420	5420	0
413	20241115	125800	43360000	5420	5420	5420	5420	0
414	20241115	125700	43360000	5420	5420	5420	5420	0
415	20241115	125600	43360000	5420	5420	5420	5420	0
416	20241115	125500	43360000	5420	5420	5420	5420	0
417	20241115	125400	43360000	5420	5420	5420	5420	0
418	20241115	125300	43360000	5420	5420	5420	5420	0
419	20241115	125200	43360000	5420	5420	5420	5420	0
420	20241115	125100	43360000	5420	5420	5420	5420	0
421	20241115	125000	43360000	5420	5420	5420	5420	0
422	20241115	124900	43360000	5420	5420	5420	5420	0
423	20241115	124800	43360000	5420	5420	5420	5420	0
424	20241115	124700	43360000	5420	5420	5420	5420	0
425	20241115	124600	43360000	5420	5420	5420	5420	0
426	20241115	124500	43360000	5420	5420	5420	5420	0
427	20241115	124400	43360000	5420	5420	5420	5420	0
428	20241115	124300	43360000	5420	5420	5420	5420	0
429	20241115	124200	43360000	5420	5420	5420	5420	0
430	20241115	124100	43360000	5420	5420	5420	5420	0
431	20241115	124000	43360000	5420	5420	5420	5420	0
432	20241115	123900	43360000	5420	5420	5420	5420	0
433	20241115	123800	43360000	5420	5420	5420	5420	0
434	20241115	123700	43360000	5420	5420	5420	5420	0
435	20241115	123600	43360000	5420	5420	5420	5420	0
436	20241115	123500	43360000	5420	5420	5420	5420	0
437	20241115	123400	43360000	5420	5420	5420	5420	0
438	20241115	123300	43360000	5420	5420	5420	5420	0
439	20241115	123200	43360000	5420	5420	5420	5420	0
440	20241115	123100	43360000	5420	5420	5420	5420	0
441	20241115	123000	43360000	5420	5420	5420	5420	0
442	20241115	122900	43360000	5420	5420	5420	5420	0
443	20241115	122800	43360000	5420	5420	5420	5420	0
444	20241115	122700	43360000	5420	5420	5420	5420	0
445	20241115	122600	43360000	5420	5420	5420	5420	0
446	20241115	122500	43360000	5420	5420	5420	5420	0
447	20241115	122400	43360000	5420	5420	5420	5420	0
448	20241115	122300	43360000	5420	5420	5420	5420	0
449	20241115	122200	43360000	5420	5420	5420	5420	0
450	20241115	122100	43360000	5420	5420	5420	5420	0
451	20241115	122000	43360000	5420	5420	5420	5420	0
452	20241115	121900	43360000	5420	5420	5420	5420	0
453	20241115	121800	43360000	5420	5420	5420	5420	0
454	20241115	121700	43360000	5420	5420	5420	5420	0
455	20241115	121600	43360000	5420	5420	5420	5420	0
456	20241115	121500	43360000	5420	5420	5420	5420	0
457	20241115	121400	43360000	5420	5420	5420	5420	0
458	20241115	121300	43360000	5420	5420	5420	5420	0
459	20241115	121200	43360000	5420	5420	5420	5420	0
460	20241115	121100	43360000	5420	5420	5420	5420	0
461	20241115	121000	43360000	5420	5420	5420	5420	0
462	20241115	120900	43360000	5420	5420	5420	5420	0
463	20241115	120800	43360000	5420	5420	5420	5420	0
464	20241115	120700	43360000	5420	5420	5420	5420	0
465	20241115	120600	43360000	5420	5420	5420	5420	0
466	20241115	120500	43360000	5420	5420	5420	5420	0
467	20241115	120400	43360000	5420	5420	5420	5420	0
468	20241115	120300	43360000	5420	5420	5420	5420	0
469	20241115	120200	43360000	5420	5420	5420	5420	0
470	20241115	120100	43360000	5420	5420	5420	5420	0
471	20241115	120000	43360000	5420	5420	5420	5420	0
472	20241115	115900	43360000	5420	5420	5420	5420	0
473	20241115	115800	43360000	5420	5420	5420	5420	0
474	20241115	115700	43360000	5420	5420	5420	5420	0
475	20241115	115600	43360000	5420	5420	5420	5420	0
476	20241115	115500	43360000	5420	5420	5420	5420	0
477	20241115	115400	43360000	5420	5420	5420	5420	0
478	20241115	115300	43360000	5420	5420	5420	5420	0
479	20241115	115200	43360000	5420	5420	5420	5420	0
480	20241115	115100	43360000	5420	5420	5420	5420	0
481	20241115	115000	43360000	5420	5420	5420	5420	0
482	20241115	114900	43360000	5420	5420	5420	5420	0
483	20241115	114800	43360000	5420	5420	5420	5420	0
484	20241115	114700	43360000	5420	5420	5420	5420	0
485	20241115	114600	43360000	5420	5420	5420	5420	0
486	20241115	114500	43360000	5420	5420	5420	5420	0
487	20241115	114400	43360000	5420	5420	5420	5420	0
488	20241115	114300	43360000	5420	5420	5420	5420	0
489	20241115	114200	43360000	5420	5420	5420	5420	0
490	20241115	114100	43360000	5420	5420	5420	5420	0
491	20241115	114000	43360000	5420	5420	5420	5420	0
492	20241115	113900	43360000	5420	5420	5420	5420	0
493	20241115	113800	43360000	5420	5420	5420	5420	0
494	20241115	113700	43360000	5420	5420	5420	5420	0
495	20241115	113600	43360000	5420	5420	5420	5420	0
496	20241115	113500	43360000	5420	5420	5420	5420	0
497	20241115	113400	43360000	5420	5420	5420	5420	0
498	20241115	113300	43360000	5420	5420	5420	5420	0
499	20241115	113200	43360000	5420	5420	5420	5420	0
500	20241115	113100	43360000	5420	5420	5420	5420	0
501	20241115	113000	43360000	5420	5420	5420	5420	0
502	20241115	112900	43360000	5420	5420	5420	5420	0
503	20241115	112800	43360000	5420	5420	5420	5420	0
504	20241115	112700	43360000	5420	5420	5420	5420	0
505	20241115	112600	43360000	5420	5420	5420	5420	0
506	20241115	112500	43360000	5420	5420	5420	5420	0
507	20241115	112400	43360000	5420	5420	5420	5420	0
508	20241115	112300	43360000	5420	5420	5420	5420	0
509	20241115	112200	43360000	5420	5420	5420	5420	0
510	20241115	112100	43360000	5420	5420	5420	5420	0
511	20241115	112000	43360000	5420	5420	5420	5420	0
512	20241115	111900	43360000	5420	5420	5420	5420	0
513	20241115	111800	43360000	5420	5420	5420	5420	0
514	20241115	111700	43360000	5420	5420	5420	5420	0
515	20241115	111600	43360000	5420	5420	5420	5420	0
516	20241115	111500	43360000	5420	5420	5420	5420	0
517	20241115	111400	43360000	5420	5420	5420	5420	0
518	20241115	111300	43360000	5420	5420	5420	5420	0
519	20241115	111200	43360000	5420	5420	5420	5420	0
520	20241115	111100	43360000	5420	5420	5420	5420	0
521	20241115	111000	43360000	5420	5420	5420	5420	0
522	20241115	110900	43360000	5420	5420	5420	5420	0
523	20241115	110800	43360000	5420	5420	5420	5420	0
524	20241115	110700	43360000	5420	5420	5420	5420	0
525	20241115	110600	43360000	5420	5420	5420	5420	0
526	20241115	110500	43360000	5420	5420	5420	5420	0
527	20241115	110400	43360000	5420	5420	5420	5420	0
528	20241115	110300	43360000	5420	5420	5420	5420	0
529	20241115	110200	43360000	5420	5420	5420	5420	0
530	20241115	110100	43360000	5420	5420	5420	5420	0
531	20241115	110000	43360000	5420	5420	5420	5420	0
532	20241115	105900	43360000	5420	5420	5420	5420	0
533	20241115	105800	43360000	5420	5420	5420	5420	0
534	20241115	105700	43360000	5420	5420	5420	5420	0
535	20241115	105600	43360000	5420	5420	5420	5420	0
536	20241115	105500	43360000	5420	5420	5420	5420	0
537	20241115	105400	43360000	5420	5420	5420	5420	0
538	20241115	105300	43360000	5420	5420	5420	5420	0
539	20241115	105200	43360000	5420	5420	5420	5420	0
540	20241115	105100	43360000	5420	5420	5420	5420	0
541	20241115	105000	43360000	5420	5420	5420	5420	0
542	20241115	104900	43360000	5420	5420	5420	5420	0
543	20241115	104800	43360000	5420	5420	5420	5420	0
544	20241115	104700	43360000	5420	5420	5420	5420	0
545	20241115	104600	43360000	5420	5420	5420	5420	0
546	20241115	104500	43360000	5420	5420	5420	5420	0
547	20241115	104400	43360000	5420	5420	5420	5420	0
548	20241115	104300	43360000	5420	5420	5420	5420	0
549	20241115	104200	43360000	5420	5420	5420	5420	0
550	20241115	104100	43360000	5420	5420	5420	5420	0
551	20241115	104000	43360000	5420	5420	5420	5420	0
552	20241115	103900	43360000	5420	5420	5420	5420	0
553	20241115	103800	43360000	5420	5420	5420	5420	0
554	20241115	103700	43360000	5420	5420	5420	5420	0
555	20241115	103600	43360000	5420	5420	5420	5420	0
556	20241115	103500	43360000	5420	5420	5420	5420	0
557	20241115	103400	43360000	5420	5420	5420	5420	0
558	20241115	103300	43360000	5420	5420	5420	5420	0
559	20241115	103200	43360000	5420	5420	5420	5420	0
560	20241115	103100	43360000	5420	5420	5420	5420	0
561	20241115	103000	43360000	5420	5420	5420	5420	0
562	20241115	102900	43360000	5420	5420	5420	5420	0
563	20241115	102800	43360000	5420	5420	5420	5420	0
564	20241115	102700	43360000	5420	5420	5420	5420	0
565	20241115	102600	43360000	5420	5420	5420	5420	0
566	20241115	102500	43360000	5420	5420	5420	5420	0
567	20241115	102400	43360000	5420	5420	5420	5420	0
568	20241115	102300	43360000	5420	5420	5420	5420	0
569	20241115	102200	43360000	5420	5420	5420	5420	0
570	20241115	102100	43360000	5420	5420	5420	5420	0
571	20241115	102000	43360000	5420	5420	5420	5420	0
572	20241115	101900	43360000	5420	5420	5420	5420	0
573	20241115	101800	43360000	5420	5420	5420	5420	0
574	20241115	101700	43360000	5420	5420	5420	5420	0
575	20241115	101600	43360000	5420	5420	5420	5420	0
576	20241115	101500	43360000	5420	5420	5420	5420	0
577	20241115	101400	43360000	5420	5420	5420	5420	0
578	20241115	101300	43360000	5420	5420	5420	5420	0
579	20241115	101200	43360000	5420	5420	5420	5420	0
580	20241115	101100	43360000	5420	5420	5420	5420	0
581	20241115	101000	43360000	5420	5420	5420	5420	0
582	20241115	100900	43360000	5420	5420	5420	5420	0
583	20241115	100800	43360000	5420	5420	5420	5420	0
584	20241115	100700	43360000	5420	5420	5420	5420	0
585	20241115	100600	43360000	5420	5420	5420	5420	0
586	20241115	100500	43360000	5420	5420	5420	5420	0
587	20241115	100400	43360000	5420	5420	5420	5420	0
588	20241115	100300	43360000	5420	5420	5420	5420	0
589	20241115	100200	43360000	5420	5420	5420	5420	0
590	20241115	100100	43360000	5420	5420	5420	5420	0
591	20241115	100000	43360000	5420	5420	5420	5420	0
592	20241115	095900	43360000	5420	5420	5420	5420	0
593	20241115	095800	43360000	5420	5420	5420	5420	0
594	20241115	095700	43360000	5420	5420	5420	5420	0
595	20241115	095600	43360000	5420	5420	5420	5420	0
596	20241115	095500	43360000	5420	5420	5420	5420	0
597	20241115	095400	43360000	5420	5420	5420	5420	0
598	20241115	095300	43360000	5420	5420	5420	5420	0
599	20241115	095200	43360000	5420	5420	5420	5420	0
600	20241115	095100	43360000	5420	5420	5420	5420	0
601	20241115	095000	43360000	5420	5420	5420	5420	0
602	20241115	094900	43360000	5420	5420	5420	5420	0
603	20241115	094800	43360000	5420	5420	5420	5420	0
604	20241115	094700	43360000	5420	5420	5420	5420	0
605	20241115	094600	43360000	5420	5420	5420	5420	0
606	20241115	094500	43360000	5420	5420	5420	5420	0
607	20241115	094400	43360000	5420	5420	5420	5420	0
608	20241115	094300	43360000	5420	5420	5420	5420	0
609	20241115	094200	43360000	5420	5420	5420	5420	0
610	20241115	094100	43360000	5420	5420	5420	5420	0
611	20241115	094000	43360000	5420	5420	5420	5420	0
612	20241115	093900	43360000	5420	5420	5420	5420	0
613	20241115	093800	43360000	5420	5420	5420	5420	0
614	20241115	093700	43360000	5420	5420	5420	5420	0
615	20241115	093600	43360000	5420	5420	5420	5420	0
616	20241115	093500	43360000	5420	5420	5420	5420	0
617	20241115	093400	43360000	5420	5420	5420	5420	0
618	20241115	093300	43360000	5420	5420	5420	5420	0
619	20241115	093200	43360000	5420	5420	5420	5420	0
620	20241115	093100	43360000	5420	5420	5420	5420	0
621	20241115	093000	43360000	5420	5420	5420	5420	0
622	20241115	092900	43360000	5420	5420	5420	5420	0
623	20241115	092800	43360000	5420	5420	5420	5420	0
624	20241115	092700	43360000	5420	5420	5420	5420	0
625	20241115	092600	43360000	5420	5420	5420	5420	0
626	20241115	092500	43360000	5420	5420	5420	5420	0
627	20241115	092400	43360000	5420	5420	5420	5420	0
628	20241115	092300	43360000	5420	5420	5420	5420	0
629	20241115	092200	43360000	5420	5420	5420	5420	0
630	20241115	092100	43360000	5420	5420	5420	5420	0
631	20241115	092000	43360000	5420	5420	5420	5420	0
632	20241115	091900	43360000	5420	5420	5420	5420	0
633	20241115	091800	43360000	5420	5420	5420	5420	0
634	20241115	091700	43360000	5420	5420	5420	5420	0
635	20241115	091600	43360000	5420	5420	5420	5420	0
636	20241115	091500	43360000	5420	5420	5420	5420	0
637	20241115	091400	43360000	5420	5420	5420	5420	0
638	20241115	091300	43360000	5420	5420	5420	5420	8000
639	20241115	091200	0	5530	5530	5530	5530	0
640	20241115	091100	0	5530	5530	5530	5530	0
641	20241115	091000	0	5530	5530	5530	5530	0
642	20241115	090900	0	5530	5530	5530	5530	0
643	20241115	090800	0	5530	5530	5530	5530	0
644	20241115	090700	0	5530	5530	5530	5530	0
645	20241115	090600	0	5530	5530	5530	5530	0
646	20241115	090500	0	5530	5530	5530	5530	0
647	20241115	090400	0	5530	5530	5530	5530	0
648	20241115	090300	0	5530	5530	5530	5530	0
649	20241115	090200	0	5530	5530	5530	5530	0
650	20241115	090100	0	5530	5530	5530	5530	0
651	20241115	090000	0	5530	5530	5530	5530	0