KissMeData/456570/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	213700	8115270	12990	12990	12990	12990	2
3	20241112	213600	8115270	12990	12990	12990	12990	0
4	20241112	213500	8115270	12990	12990	12990	12990	0
5	20241112	213400	8115270	12990	12990	12990	12990	0
6	20241112	213300	8115270	12990	12990	12990	12990	0
7	20241112	213200	8115270	12990	12990	12990	12990	0
8	20241112	213100	8115270	12990	12990	12990	12990	0
9	20241112	213000	8115270	12990	12990	12990	12990	0
10	20241112	212900	8115270	12990	12990	12990	12990	0
11	20241112	212800	8115270	12990	12990	12990	12990	0
12	20241112	212700	8115270	12990	12990	12990	12990	0
13	20241112	212600	8115270	12990	12990	12990	12990	0
14	20241112	212500	8115270	12990	12990	12990	12990	0
15	20241112	212400	8115270	12990	12990	12990	12990	0
16	20241112	212300	8115270	12990	12990	12990	12990	0
17	20241112	212200	8115270	12990	12990	12990	12990	0
18	20241112	212100	8115270	12990	12990	12990	12990	0
19	20241112	212000	8115270	12990	12990	12990	12990	0
20	20241112	211900	8115270	12990	12990	12990	12990	0
21	20241112	211800	8115270	12990	12990	12990	12990	0
22	20241112	211700	8115270	12990	12990	12990	12990	0
23	20241112	211600	8115270	12990	12990	12990	12990	0
24	20241112	211500	8115270	12990	12990	12990	12990	0
25	20241112	211400	8115270	12990	12990	12990	12990	0
26	20241112	211300	8115270	12990	12990	12990	12990	0
27	20241112	211200	8115270	12990	12990	12990	12990	0
28	20241112	211100	8115270	12990	12990	12990	12990	0
29	20241112	211000	8115270	12990	12990	12990	12990	0
30	20241112	210900	8115270	12990	12990	12990	12990	0
31	20241112	210800	8115270	12990	12990	12990	12990	0
32	20241112	210700	8115270	12990	12990	12990	12990	2
33	20241112	210600	8115270	12990	12990	12990	12990	0
34	20241112	210500	8115270	12990	12990	12990	12990	0
35	20241112	210400	8115270	12990	12990	12990	12990	0
36	20241112	210300	8115270	12990	12990	12990	12990	0
37	20241112	210200	8115270	12990	12990	12990	12990	0
38	20241112	210100	8115270	12990	12990	12990	12990	0
39	20241112	210000	8115270	12990	12990	12990	12990	0
40	20241112	205900	8115270	12990	12990	12990	12990	0
41	20241112	205800	8115270	12990	12990	12990	12990	0
42	20241112	205700	8115270	12990	12990	12990	12990	0
43	20241112	205600	8115270	12990	12990	12990	12990	0
44	20241112	205500	8115270	12990	12990	12990	12990	0
45	20241112	205400	8115270	12990	12990	12990	12990	0
46	20241112	205300	8115270	12990	12990	12990	12990	0
47	20241112	205200	8115270	12990	12990	12990	12990	0
48	20241112	205100	8115270	12990	12990	12990	12990	0
49	20241112	205000	8115270	12990	12990	12990	12990	0
50	20241112	204900	8115270	12990	12990	12990	12990	0
51	20241112	204800	8115270	12990	12990	12990	12990	0
52	20241112	204700	8115270	12990	12990	12990	12990	0
53	20241112	204600	8115270	12990	12990	12990	12990	0
54	20241112	204500	8115270	12990	12990	12990	12990	0
55	20241112	204400	8115270	12990	12990	12990	12990	0
56	20241112	204300	8115270	12990	12990	12990	12990	0
57	20241112	204200	8115270	12990	12990	12990	12990	0
58	20241112	204100	8115270	12990	12990	12990	12990	0
59	20241112	204000	8115270	12990	12990	12990	12990	0
60	20241112	203900	8115270	12990	12990	12990	12990	0
61	20241112	203800	8115270	12990	12990	12990	12990	0
62	20241112	203700	8115270	12990	12990	12990	12990	2
63	20241112	203600	8115270	12990	12990	12990	12990	0
64	20241112	203500	8115270	12990	12990	12990	12990	0
65	20241112	203400	8115270	12990	12990	12990	12990	0
66	20241112	203300	8115270	12990	12990	12990	12990	0
67	20241112	203200	8115270	12990	12990	12990	12990	0
68	20241112	203100	8115270	12990	12990	12990	12990	0
69	20241112	203000	8115270	12990	12990	12990	12990	0
70	20241112	202900	8115270	12990	12990	12990	12990	0
71	20241112	202800	8115270	12990	12990	12990	12990	0
72	20241112	202700	8115270	12990	12990	12990	12990	0
73	20241112	202600	8115270	12990	12990	12990	12990	0
74	20241112	202500	8115270	12990	12990	12990	12990	0
75	20241112	202400	8115270	12990	12990	12990	12990	0
76	20241112	202300	8115270	12990	12990	12990	12990	0
77	20241112	202200	8115270	12990	12990	12990	12990	0
78	20241112	202100	8115270	12990	12990	12990	12990	0
79	20241112	202000	8115270	12990	12990	12990	12990	0
80	20241112	201900	8115270	12990	12990	12990	12990	0
81	20241112	201800	8115270	12990	12990	12990	12990	0
82	20241112	201700	8115270	12990	12990	12990	12990	0
83	20241112	201600	8115270	12990	12990	12990	12990	0
84	20241112	201500	8115270	12990	12990	12990	12990	0
85	20241112	201400	8115270	12990	12990	12990	12990	0
86	20241112	201300	8115270	12990	12990	12990	12990	0
87	20241112	201200	8115270	12990	12990	12990	12990	0
88	20241112	201100	8115270	12990	12990	12990	12990	0
89	20241112	201000	8115270	12990	12990	12990	12990	0
90	20241112	200900	8115270	12990	12990	12990	12990	0
91	20241112	200800	8115270	12990	12990	12990	12990	0
92	20241112	200700	8115270	12990	12990	12990	12990	2
93	20241112	200600	8115270	12990	12990	12990	12990	0
94	20241112	200500	8115270	12990	12990	12990	12990	0
95	20241112	200400	8115270	12990	12990	12990	12990	0
96	20241112	200300	8115270	12990	12990	12990	12990	0
97	20241112	200200	8115270	12990	12990	12990	12990	0
98	20241112	200100	8115270	12990	12990	12990	12990	0
99	20241112	200000	8115270	12990	12990	12990	12990	0
100	20241112	195900	8115270	12990	12990	12990	12990	0
101	20241112	195800	8115270	12990	12990	12990	12990	0
102	20241112	195700	8115270	12990	12990	12990	12990	0
103	20241112	195600	8115270	12990	12990	12990	12990	0
104	20241112	195500	8115270	12990	12990	12990	12990	0
105	20241112	195400	8115270	12990	12990	12990	12990	0
106	20241112	195300	8115270	12990	12990	12990	12990	0
107	20241112	195200	8115270	12990	12990	12990	12990	0
108	20241112	195100	8115270	12990	12990	12990	12990	0
109	20241112	195000	8115270	12990	12990	12990	12990	0
110	20241112	194900	8115270	12990	12990	12990	12990	0
111	20241112	194800	8115270	12990	12990	12990	12990	0
112	20241112	194700	8115270	12990	12990	12990	12990	0
113	20241112	194600	8115270	12990	12990	12990	12990	0
114	20241112	194500	8115270	12990	12990	12990	12990	0
115	20241112	194400	8115270	12990	12990	12990	12990	0
116	20241112	194300	8115270	12990	12990	12990	12990	0
117	20241112	194200	8115270	12990	12990	12990	12990	0
118	20241112	194100	8115270	12990	12990	12990	12990	0
119	20241112	194000	8115270	12990	12990	12990	12990	0
120	20241112	193900	8115270	12990	12990	12990	12990	0
121	20241112	193800	8115270	12990	12990	12990	12990	0
122	20241112	193700	8115270	12990	12990	12990	12990	2
123	20241112	193600	8115270	12990	12990	12990	12990	0
124	20241112	193500	8115270	12990	12990	12990	12990	0
125	20241112	193400	8115270	12990	12990	12990	12990	0
126	20241112	193300	8115270	12990	12990	12990	12990	0
127	20241112	193200	8115270	12990	12990	12990	12990	0
128	20241112	193100	8115270	12990	12990	12990	12990	0
129	20241112	193000	8115270	12990	12990	12990	12990	0
130	20241112	192900	8115270	12990	12990	12990	12990	0
131	20241112	192800	8115270	12990	12990	12990	12990	0
132	20241112	192700	8115270	12990	12990	12990	12990	0
133	20241112	192600	8115270	12990	12990	12990	12990	0
134	20241112	192500	8115270	12990	12990	12990	12990	0
135	20241112	192400	8115270	12990	12990	12990	12990	0
136	20241112	192300	8115270	12990	12990	12990	12990	0
137	20241112	192200	8115270	12990	12990	12990	12990	0
138	20241112	192100	8115270	12990	12990	12990	12990	0
139	20241112	192000	8115270	12990	12990	12990	12990	0
140	20241112	191900	8115270	12990	12990	12990	12990	0
141	20241112	191800	8115270	12990	12990	12990	12990	0
142	20241112	191700	8115270	12990	12990	12990	12990	0
143	20241112	191600	8115270	12990	12990	12990	12990	0
144	20241112	191500	8115270	12990	12990	12990	12990	0
145	20241112	191400	8115270	12990	12990	12990	12990	0
146	20241112	191300	8115270	12990	12990	12990	12990	0
147	20241112	191200	8115270	12990	12990	12990	12990	0
148	20241112	191100	8115270	12990	12990	12990	12990	0
149	20241112	191000	8115270	12990	12990	12990	12990	0
150	20241112	190900	8115270	12990	12990	12990	12990	0
151	20241112	190800	8115270	12990	12990	12990	12990	0
152	20241112	190700	8115270	12990	12990	12990	12990	2
153	20241112	190600	8115270	12990	12990	12990	12990	0
154	20241112	190500	8115270	12990	12990	12990	12990	0
155	20241112	190400	8115270	12990	12990	12990	12990	0
156	20241112	190300	8115270	12990	12990	12990	12990	0
157	20241112	190200	8115270	12990	12990	12990	12990	0
158	20241112	190100	8115270	12990	12990	12990	12990	0
159	20241112	190000	8115270	12990	12990	12990	12990	0
160	20241112	185900	8115270	12990	12990	12990	12990	0
161	20241112	185800	8115270	12990	12990	12990	12990	0
162	20241112	185700	8115270	12990	12990	12990	12990	0
163	20241112	185600	8115270	12990	12990	12990	12990	0
164	20241112	185500	8115270	12990	12990	12990	12990	0
165	20241112	185400	8115270	12990	12990	12990	12990	0
166	20241112	185300	8115270	12990	12990	12990	12990	0
167	20241112	185200	8115270	12990	12990	12990	12990	0
168	20241112	185100	8115270	12990	12990	12990	12990	0
169	20241112	185000	8115270	12990	12990	12990	12990	0
170	20241112	184900	8115270	12990	12990	12990	12990	0
171	20241112	184800	8115270	12990	12990	12990	12990	0
172	20241112	184700	8115270	12990	12990	12990	12990	0
173	20241112	184600	8115270	12990	12990	12990	12990	0
174	20241112	184500	8115270	12990	12990	12990	12990	0
175	20241112	184400	8115270	12990	12990	12990	12990	0
176	20241112	184300	8115270	12990	12990	12990	12990	0
177	20241112	184200	8115270	12990	12990	12990	12990	0
178	20241112	184100	8115270	12990	12990	12990	12990	0
179	20241112	184000	8115270	12990	12990	12990	12990	0
180	20241112	183900	8115270	12990	12990	12990	12990	0
181	20241112	183800	8115270	12990	12990	12990	12990	0
182	20241112	183700	8115270	12990	12990	12990	12990	2
183	20241112	183600	8115270	12990	12990	12990	12990	0
184	20241112	183500	8115270	12990	12990	12990	12990	0
185	20241112	183400	8115270	12990	12990	12990	12990	0
186	20241112	183300	8115270	12990	12990	12990	12990	0
187	20241112	183200	8115270	12990	12990	12990	12990	0
188	20241112	183100	8115270	12990	12990	12990	12990	0
189	20241112	183000	8115270	12990	12990	12990	12990	0
190	20241112	182900	8115270	12990	12990	12990	12990	0
191	20241112	182800	8115270	12990	12990	12990	12990	0
192	20241112	182700	8115270	12990	12990	12990	12990	0
193	20241112	182600	8115270	12990	12990	12990	12990	0
194	20241112	182500	8115270	12990	12990	12990	12990	0
195	20241112	182400	8115270	12990	12990	12990	12990	0
196	20241112	182300	8115270	12990	12990	12990	12990	0
197	20241112	182200	8115270	12990	12990	12990	12990	0
198	20241112	182100	8115270	12990	12990	12990	12990	0
199	20241112	182000	8115270	12990	12990	12990	12990	0
200	20241112	181900	8115270	12990	12990	12990	12990	0
201	20241112	181800	8115270	12990	12990	12990	12990	0
202	20241112	181700	8115270	12990	12990	12990	12990	0
203	20241112	181600	8115270	12990	12990	12990	12990	0
204	20241112	181500	8115270	12990	12990	12990	12990	0
205	20241112	181400	8115270	12990	12990	12990	12990	0
206	20241112	181300	8115270	12990	12990	12990	12990	0
207	20241112	181200	8115270	12990	12990	12990	12990	0
208	20241112	181100	8115270	12990	12990	12990	12990	0
209	20241112	181000	8115270	12990	12990	12990	12990	0
210	20241112	180900	8115270	12990	12990	12990	12990	0
211	20241112	180800	8115270	12990	12990	12990	12990	0
212	20241112	180700	8115270	12990	12990	12990	12990	2
213	20241112	180600	8115270	12990	12990	12990	12990	0
214	20241112	180500	8115270	12990	12990	12990	12990	0
215	20241112	180400	8115270	12990	12990	12990	12990	0
216	20241112	180300	8115270	12990	12990	12990	12990	0
217	20241112	180200	8115270	12990	12990	12990	12990	0
218	20241112	180100	8115270	12990	12990	12990	12990	0
219	20241112	180000	8115270	12990	12990	12990	12990	0
220	20241112	175900	8115270	12990	12990	12990	12990	0
221	20241112	175800	8115270	12990	12990	12990	12990	0
222	20241112	175700	8115270	12990	12990	12990	12990	0
223	20241112	175600	8115270	12990	12990	12990	12990	0
224	20241112	175500	8115270	12990	12990	12990	12990	0
225	20241112	175400	8115270	12990	12990	12990	12990	0
226	20241112	175300	8115270	12990	12990	12990	12990	0
227	20241112	175200	8115270	12990	12990	12990	12990	0
228	20241112	175100	8115270	12990	12990	12990	12990	0
229	20241112	175000	8115270	12990	12990	12990	12990	0
230	20241112	174900	8115270	12990	12990	12990	12990	0
231	20241112	174800	8115270	12990	12990	12990	12990	0
232	20241112	174700	8115270	12990	12990	12990	12990	0
233	20241112	174600	8115270	12990	12990	12990	12990	0
234	20241112	174500	8115270	12990	12990	12990	12990	0
235	20241112	174400	8115270	12990	12990	12990	12990	0
236	20241112	174300	8115270	12990	12990	12990	12990	0
237	20241112	174200	8115270	12990	12990	12990	12990	0
238	20241112	174100	8115270	12990	12990	12990	12990	0
239	20241112	174000	8115270	12990	12990	12990	12990	0
240	20241112	173900	8115270	12990	12990	12990	12990	0
241	20241112	173800	8115270	12990	12990	12990	12990	0
242	20241112	173700	8115270	12990	12990	12990	12990	2
243	20241112	173600	8115270	12990	12990	12990	12990	0
244	20241112	173500	8115270	12990	12990	12990	12990	0
245	20241112	173400	8115270	12990	12990	12990	12990	0
246	20241112	173300	8115270	12990	12990	12990	12990	0
247	20241112	173200	8115270	12990	12990	12990	12990	0
248	20241112	173100	8115270	12990	12990	12990	12990	0
249	20241112	173000	8115270	12990	12990	12990	12990	0
250	20241112	172900	8115270	12990	12990	12990	12990	0
251	20241112	172800	8115270	12990	12990	12990	12990	0
252	20241112	172700	8115270	12990	12990	12990	12990	0
253	20241112	172600	8115270	12990	12990	12990	12990	0
254	20241112	172500	8115270	12990	12990	12990	12990	0
255	20241112	172400	8115270	12990	12990	12990	12990	0
256	20241112	172300	8115270	12990	12990	12990	12990	0
257	20241112	172200	8115270	12990	12990	12990	12990	0
258	20241112	172100	8115270	12990	12990	12990	12990	0
259	20241112	172000	8115270	12990	12990	12990	12990	0
260	20241112	171900	8115270	12990	12990	12990	12990	0
261	20241112	171800	8115270	12990	12990	12990	12990	0
262	20241112	171700	8115270	12990	12990	12990	12990	0
263	20241112	171600	8115270	12990	12990	12990	12990	0
264	20241112	171500	8115270	12990	12990	12990	12990	0
265	20241112	171400	8115270	12990	12990	12990	12990	0
266	20241112	171300	8115270	12990	12990	12990	12990	0
267	20241112	171200	8115270	12990	12990	12990	12990	0
268	20241112	171100	8115270	12990	12990	12990	12990	0
269	20241112	171000	8115270	12990	12990	12990	12990	0
270	20241112	170900	8115270	12990	12990	12990	12990	0
271	20241112	170800	8115270	12990	12990	12990	12990	0
272	20241112	170700	8115270	12990	12990	12990	12990	2
273	20241112	170600	8115270	12990	12990	12990	12990	0
274	20241112	170500	8115270	12990	12990	12990	12990	0
275	20241112	170400	8115270	12990	12990	12990	12990	0
276	20241112	170300	8115270	12990	12990	12990	12990	0
277	20241112	170200	8115270	12990	12990	12990	12990	0
278	20241112	170100	8115270	12990	12990	12990	12990	0
279	20241112	170000	8115270	12990	12990	12990	12990	0
280	20241112	165900	8115270	12990	12990	12990	12990	0
281	20241112	165800	8115270	12990	12990	12990	12990	0
282	20241112	165700	8115270	12990	12990	12990	12990	0
283	20241112	165600	8115270	12990	12990	12990	12990	0
284	20241112	165500	8115270	12990	12990	12990	12990	0
285	20241112	165400	8115270	12990	12990	12990	12990	0
286	20241112	165300	8115270	12990	12990	12990	12990	0
287	20241112	165200	8115270	12990	12990	12990	12990	0
288	20241112	165100	8115270	12990	12990	12990	12990	0
289	20241112	165000	8115270	12990	12990	12990	12990	0
290	20241112	164900	8115270	12990	12990	12990	12990	0
291	20241112	164800	8115270	12990	12990	12990	12990	0
292	20241112	164700	8115270	12990	12990	12990	12990	0
293	20241112	164600	8115270	12990	12990	12990	12990	0
294	20241112	164500	8115270	12990	12990	12990	12990	0
295	20241112	164400	8115270	12990	12990	12990	12990	0
296	20241112	164300	8115270	12990	12990	12990	12990	0
297	20241112	164200	8115270	12990	12990	12990	12990	0
298	20241112	164100	8115270	12990	12990	12990	12990	0
299	20241112	164000	8115270	12990	12990	12990	12990	0
300	20241112	163900	8115270	12990	12990	12990	12990	0
301	20241112	163800	8115270	12990	12990	12990	12990	0
302	20241112	163700	8115270	12990	12990	12990	12990	2
303	20241112	163600	8115270	12990	12990	12990	12990	0
304	20241112	163500	8115270	12990	12990	12990	12990	0
305	20241112	163400	8115270	12990	12990	12990	12990	0
306	20241112	163300	8115270	12990	12990	12990	12990	0
307	20241112	163200	8115270	12990	12990	12990	12990	0
308	20241112	163100	8115270	12990	12990	12990	12990	0
309	20241112	163000	8115270	12990	12990	12990	12990	0
310	20241112	162900	8115270	12990	12990	12990	12990	0
311	20241112	162800	8115270	12990	12990	12990	12990	0
312	20241112	162700	8115270	12990	12990	12990	12990	0
313	20241112	162600	8115270	12990	12990	12990	12990	0
314	20241112	162500	8115270	12990	12990	12990	12990	0
315	20241112	162400	8115270	12990	12990	12990	12990	0
316	20241112	162300	8115270	12990	12990	12990	12990	0
317	20241112	162200	8115270	12990	12990	12990	12990	0
318	20241112	162100	8115270	12990	12990	12990	12990	0
319	20241112	162000	8115270	12990	12990	12990	12990	0
320	20241112	161900	8115270	12990	12990	12990	12990	0
321	20241112	161800	8115270	12990	12990	12990	12990	0
322	20241112	161700	8115270	12990	12990	12990	12990	0
323	20241112	161600	8115270	12990	12990	12990	12990	0
324	20241112	161500	8115270	12990	12990	12990	12990	0
325	20241112	161400	8115270	12990	12990	12990	12990	0
326	20241112	161300	8115270	12990	12990	12990	12990	0
327	20241112	161200	8115270	12990	12990	12990	12990	0
328	20241112	161100	8115270	12990	12990	12990	12990	0
329	20241112	161000	8115270	12990	12990	12990	12990	0
330	20241112	160900	8115270	12990	12990	12990	12990	0
331	20241112	160800	8115270	12990	12990	12990	12990	0
332	20241112	160700	8115270	12990	12990	12990	12990	2
333	20241112	160600	8115270	12990	12990	12990	12990	0
334	20241112	160500	8115270	12990	12990	12990	12990	0
335	20241112	160400	8115270	12990	12990	12990	12990	0
336	20241112	160300	8115270	12990	12990	12990	12990	0
337	20241112	160200	8115270	12990	12990	12990	12990	0
338	20241112	160100	8115270	12990	12990	12990	12990	0
339	20241112	160000	8115270	12990	12990	12990	12990	0
340	20241112	155900	8115270	12990	12990	12990	12990	0
341	20241112	155800	8115270	12990	12990	12990	12990	0
342	20241112	155700	8115270	12990	12990	12990	12990	0
343	20241112	155600	8115270	12990	12990	12990	12990	0
344	20241112	155500	8115270	12990	12990	12990	12990	0
345	20241112	155400	8115270	12990	12990	12990	12990	0
346	20241112	155300	8115270	12990	12990	12990	12990	0
347	20241112	155200	8115270	12990	12990	12990	12990	0
348	20241112	155100	8115270	12990	12990	12990	12990	0
349	20241112	155000	8115270	12990	12990	12990	12990	0
350	20241112	154900	8115270	12990	12990	12990	12990	0
351	20241112	154800	8115270	12990	12990	12990	12990	0
352	20241112	154700	8115270	12990	12990	12990	12990	0
353	20241112	154600	8115270	12990	12990	12990	12990	0
354	20241112	154500	8115270	12990	12990	12990	12990	0
355	20241112	154400	8115270	12990	12990	12990	12990	0
356	20241112	154300	8115270	12990	12990	12990	12990	0
357	20241112	154200	8115270	12990	12990	12990	12990	0
358	20241112	154100	8115270	12990	12990	12990	12990	0
359	20241112	154000	8115270	12990	12990	12990	12990	0
360	20241112	153900	8115270	12990	12990	12990	12990	0
361	20241112	153800	8115270	12990	12990	12990	12990	0
362	20241112	153700	8115270	12990	12990	12990	12990	2
363	20241112	153600	8115270	12990	12990	12990	12990	0
364	20241112	153500	8115270	12990	12990	12990	12990	0
365	20241112	153400	8115270	12990	12990	12990	12990	0
366	20241112	153300	8115270	12990	12990	12990	12990	0
367	20241112	153200	8115270	12990	12990	12990	12990	0
368	20241112	153100	8115270	12990	12990	12990	12990	0
369	20241112	153000	8115270	12990	12990	12990	12990	0
370	20241112	152900	8115270	12990	12990	12990	12990	0
371	20241112	152800	8115270	12990	12990	12990	12990	0
372	20241112	152700	8115270	12990	12990	12990	12990	0
373	20241112	152600	8115270	12990	12990	12990	12990	0
374	20241112	152500	8115270	12990	12990	12990	12990	0
375	20241112	152400	8115270	12990	12990	12990	12990	0
376	20241112	152300	8115270	12990	12990	12990	12990	0
377	20241112	152200	8115270	12990	12990	12990	12990	0
378	20241112	152100	8115270	12990	12990	12990	12990	0
379	20241112	152000	8115270	12990	12990	12990	12990	0
380	20241112	151900	8115270	12990	12990	12990	12990	2
381	20241112	151800	8089290	12500	12500	12500	12500	0
382	20241112	151700	8089290	12500	12500	12500	12500	0
383	20241112	151600	8089290	12500	12500	12500	12500	0
384	20241112	151500	8089290	12500	12500	12500	12500	0
385	20241112	151400	8089290	12500	12500	12500	12500	0
386	20241112	151300	8089290	12500	12500	12500	12500	0
387	20241112	151200	8089290	12500	12500	12500	12500	0
388	20241112	151100	8089290	12500	12500	12500	12500	0
389	20241112	151000	8089290	12500	12520	12520	12500	258
390	20241112	150900	4861980	12520	12520	12520	12520	5
391	20241112	150800	4799380	13000	13000	13000	13000	0
392	20241112	150700	4799380	13000	13000	13000	13000	0
393	20241112	150600	4799380	13000	13000	13000	13000	0
394	20241112	150500	4799380	13000	13000	13000	13000	0
395	20241112	150400	4799380	13000	13000	13000	13000	0
396	20241112	150300	4799380	13000	13000	13000	13000	0
397	20241112	150200	4799380	13000	13000	13000	13000	0
398	20241112	150100	4799380	13000	13000	13000	13000	0
399	20241112	150000	4799380	13000	13000	13000	13000	0
400	20241112	145900	4799380	13000	13000	13000	13000	0
401	20241112	145800	4799380	13000	13000	13000	13000	0
402	20241112	145700	4799380	13000	13000	13000	13000	0
403	20241112	145600	4799380	13000	13000	13000	13000	0
404	20241112	145500	4799380	13000	13000	13000	13000	0
405	20241112	145400	4799380	13000	13000	13000	13000	0
406	20241112	145300	4799380	13000	13000	13000	13000	0
407	20241112	145200	4799380	13000	13000	13000	13000	0
408	20241112	145100	4799380	13000	13000	13000	13000	0
409	20241112	145000	4799380	13000	13000	13000	13000	0
410	20241112	144900	4799380	13000	13000	13000	13000	0
411	20241112	144800	4799380	13000	13000	13000	13000	0
412	20241112	144700	4799380	13000	13000	13000	13000	0
413	20241112	144600	4799380	13000	13000	13000	13000	0
414	20241112	144500	4799380	13000	13000	13000	13000	0
415	20241112	144400	4799380	13000	13000	13000	13000	0
416	20241112	144300	4799380	13000	13000	13000	13000	0
417	20241112	144200	4799380	13000	13000	13000	13000	0
418	20241112	144100	4799380	13000	13000	13000	13000	0
419	20241112	144000	4799380	13000	13000	13000	13000	0
420	20241112	143900	4799380	13000	13000	13000	13000	0
421	20241112	143800	4799380	13000	13000	13000	13000	0
422	20241112	143700	4799380	13000	13000	13000	13000	0
423	20241112	143600	4799380	13000	13000	13000	13000	0
424	20241112	143500	4799380	13000	13000	13000	13000	0
425	20241112	143400	4799380	13000	13000	13000	13000	0
426	20241112	143300	4799380	13000	13000	13000	13000	0
427	20241112	143200	4799380	13000	13000	13000	13000	0
428	20241112	143100	4799380	13000	13000	13000	13000	0
429	20241112	143000	4799380	13000	13000	13000	13000	0
430	20241112	142900	4799380	13000	13000	13000	13000	0
431	20241112	142800	4799380	13000	13000	13000	13000	0
432	20241112	142700	4799380	13000	13000	13000	13000	0
433	20241112	142600	4799380	13000	13000	13000	13000	0
434	20241112	142500	4799380	13000	13000	13000	13000	0
435	20241112	142400	4799380	13000	13000	13000	13000	0
436	20241112	142300	4799380	13000	13000	13000	13000	0
437	20241112	142200	4799380	13000	13000	13000	13000	0
438	20241112	142100	4799380	13000	13000	13000	13000	0
439	20241112	142000	4799380	13000	13000	13000	13000	0
440	20241112	141900	4799380	13000	13000	13000	13000	0
441	20241112	141800	4799380	13000	13000	13000	13000	0
442	20241112	141700	4799380	13000	13000	13000	13000	0
443	20241112	141600	4799380	13000	13000	13000	13000	0
444	20241112	141500	4799380	13000	13000	13000	13000	0
445	20241112	141400	4799380	13000	13000	13000	13000	0
446	20241112	141300	4799380	13000	13000	13000	13000	0
447	20241112	141200	4799380	13000	13000	13000	13000	0
448	20241112	141100	4799380	13000	13000	13000	13000	0
449	20241112	141000	4799380	13000	13000	13000	13000	0
450	20241112	140900	4799380	13000	13000	13000	13000	0
451	20241112	140800	4799380	13000	13000	13000	13000	0
452	20241112	140700	4799380	13000	13000	13000	13000	0
453	20241112	140600	4799380	13000	13000	13000	13000	0
454	20241112	140500	4799380	13000	13000	13000	13000	0
455	20241112	140400	4799380	13000	13000	13000	13000	0
456	20241112	140300	4799380	13000	13000	13000	13000	0
457	20241112	140200	4799380	13000	13000	13000	13000	0
458	20241112	140100	4799380	13000	13000	13000	13000	0
459	20241112	140000	4799380	13000	13000	13000	13000	0
460	20241112	135900	4799380	13000	13000	13000	13000	0
461	20241112	135800	4799380	13000	13000	13000	13000	0
462	20241112	135700	4799380	13000	13000	13000	13000	0
463	20241112	135600	4799380	13000	13000	13000	13000	0
464	20241112	135500	4799380	13000	13000	13000	13000	0
465	20241112	135400	4799380	13000	13000	13000	13000	0
466	20241112	135300	4799380	13000	13000	13000	13000	0
467	20241112	135200	4799380	13000	13000	13000	13000	0
468	20241112	135100	4799380	13000	13000	13000	13000	0
469	20241112	135000	4799380	13000	13000	13000	13000	0
470	20241112	134900	4799380	13000	13000	13000	13000	0
471	20241112	134800	4799380	13000	13000	13000	13000	0
472	20241112	134700	4799380	13000	13000	13000	13000	0
473	20241112	134600	4799380	13000	13000	13000	13000	0
474	20241112	134500	4799380	13000	13000	13000	13000	0
475	20241112	134400	4799380	13000	13000	13000	13000	0
476	20241112	134300	4799380	13000	13000	13000	13000	0
477	20241112	134200	4799380	13000	13000	13000	13000	0
478	20241112	134100	4799380	13000	13000	13000	13000	0
479	20241112	134000	4799380	13000	13000	13000	13000	0
480	20241112	133900	4799380	13000	13000	13000	13000	0
481	20241112	133800	4799380	13000	13000	13000	13000	0
482	20241112	133700	4799380	13000	13000	13000	13000	0
483	20241112	133600	4799380	13000	13000	13000	13000	0
484	20241112	133500	4799380	13000	13000	13000	13000	0
485	20241112	133400	4799380	13000	13000	13000	13000	0
486	20241112	133300	4799380	13000	13000	13000	13000	0
487	20241112	133200	4799380	13000	13000	13000	13000	0
488	20241112	133100	4799380	13000	13000	13000	13000	0
489	20241112	133000	4799380	13000	13000	13000	13000	0
490	20241112	132900	4799380	13000	13000	13000	13000	0
491	20241112	132800	4799380	13000	13000	13000	13000	0
492	20241112	132700	4799380	13000	13000	13000	13000	0
493	20241112	132600	4799380	13000	13000	13000	13000	0
494	20241112	132500	4799380	13000	13000	13000	13000	0
495	20241112	132400	4799380	13000	13000	13000	13000	0
496	20241112	132300	4799380	13000	13000	13000	13000	0
497	20241112	132200	4799380	13000	13000	13000	13000	0
498	20241112	132100	4799380	13000	13000	13000	13000	0
499	20241112	132000	4799380	13000	13000	13000	13000	0
500	20241112	131900	4799380	13000	13000	13000	13000	0
501	20241112	131800	4799380	13000	13000	13000	13000	0
502	20241112	131700	4799380	13000	13000	13000	13000	0
503	20241112	131600	4799380	13000	13000	13000	13000	0
504	20241112	131500	4799380	13000	13000	13000	13000	0
505	20241112	131400	4799380	13000	13000	13000	13000	0
506	20241112	131300	4799380	13000	13000	13000	13000	0
507	20241112	131200	4799380	13000	13000	13000	13000	0
508	20241112	131100	4799380	13000	13000	13000	13000	0
509	20241112	131000	4799380	13000	13000	13000	13000	0
510	20241112	130900	4799380	13000	13000	13000	13000	0
511	20241112	130800	4799380	13000	13000	13000	13000	0
512	20241112	130700	4799380	13000	13000	13000	13000	0
513	20241112	130600	4799380	13000	13000	13000	13000	0
514	20241112	130500	4799380	13000	13000	13000	13000	0
515	20241112	130400	4799380	13000	13000	13000	13000	0
516	20241112	130300	4799380	13000	13000	13000	13000	0
517	20241112	130200	4799380	13000	13000	13000	13000	0
518	20241112	130100	4799380	13000	13000	13000	13000	0
519	20241112	130000	4799380	13000	13000	13000	13000	0
520	20241112	125900	4799380	13000	13000	13000	13000	0
521	20241112	125800	4799380	13000	13000	13000	13000	0
522	20241112	125700	4799380	13000	13000	13000	13000	0
523	20241112	125600	4799380	13000	13000	13000	13000	0
524	20241112	125500	4799380	13000	13000	13000	13000	0
525	20241112	125400	4799380	13000	13000	13000	13000	0
526	20241112	125300	4799380	13000	13000	13000	13000	0
527	20241112	125200	4799380	13000	13000	13000	13000	0
528	20241112	125100	4799380	13000	13000	13000	13000	0
529	20241112	125000	4799380	13000	13000	13000	13000	0
530	20241112	124900	4799380	13000	13000	13000	13000	0
531	20241112	124800	4799380	13000	13000	13000	13000	0
532	20241112	124700	4799380	13000	13000	13000	13000	0
533	20241112	124600	4799380	13000	13000	13000	13000	0
534	20241112	124500	4799380	13000	13000	13000	13000	0
535	20241112	124400	4799380	13000	13000	13000	13000	0
536	20241112	124300	4799380	13000	13000	13000	13000	0
537	20241112	124200	4799380	13000	13000	13000	13000	0
538	20241112	124100	4799380	13000	13000	13000	13000	0
539	20241112	124000	4799380	13000	13000	13000	13000	0
540	20241112	123900	4799380	13000	13000	13000	13000	0
541	20241112	123800	4799380	13000	13000	13000	13000	0
542	20241112	123700	4799380	13000	13000	13000	13000	0
543	20241112	123600	4799380	13000	13000	13000	13000	0
544	20241112	123500	4799380	13000	13000	13000	13000	0
545	20241112	123400	4799380	13000	13000	13000	13000	0
546	20241112	123300	4799380	13000	13000	13000	13000	0
547	20241112	123200	4799380	13000	13000	13000	13000	0
548	20241112	123100	4799380	13000	13000	13000	13000	0
549	20241112	123000	4799380	13000	13000	13000	13000	0
550	20241112	122900	4799380	13000	13000	13000	13000	0
551	20241112	122800	4799380	13000	13000	13000	13000	0
552	20241112	122700	4799380	13000	13000	13000	13000	0
553	20241112	122600	4799380	13000	13000	13000	13000	0
554	20241112	122500	4799380	13000	13000	13000	13000	0
555	20241112	122400	4799380	13000	13000	13000	13000	0
556	20241112	122300	4799380	13000	13000	13000	13000	0
557	20241112	122200	4799380	13000	13000	13000	13000	0
558	20241112	122100	4799380	13000	13000	13000	13000	0
559	20241112	122000	4799380	13000	13000	13000	13000	0
560	20241112	121900	4799380	13000	13000	13000	13000	0
561	20241112	121800	4799380	13000	13000	13000	13000	0
562	20241112	121700	4799380	13000	13000	13000	13000	0
563	20241112	121600	4799380	13000	13000	13000	13000	0
564	20241112	121500	4799380	13000	13000	13000	13000	0
565	20241112	121400	4799380	13000	13000	13000	13000	0
566	20241112	121300	4799380	13000	13000	13000	13000	0
567	20241112	121200	4799380	13000	13000	13000	13000	0
568	20241112	121100	4799380	13000	13000	13000	13000	0
569	20241112	121000	4799380	13000	13000	13000	13000	0
570	20241112	120900	4799380	13000	13000	13000	13000	0
571	20241112	120800	4799380	13000	13000	13000	13000	0
572	20241112	120700	4799380	13000	13000	13000	13000	0
573	20241112	120600	4799380	13000	13000	13000	13000	0
574	20241112	120500	4799380	13000	13000	13000	13000	0
575	20241112	120400	4799380	13000	13000	13000	13000	0
576	20241112	120300	4799380	13000	13000	13000	13000	0
577	20241112	120200	4799380	13000	13000	13000	13000	0
578	20241112	120100	4799380	13000	13000	13000	13000	0
579	20241112	120000	4799380	13000	13000	13000	13000	0
580	20241112	115900	4799380	13000	13000	13000	13000	0
581	20241112	115800	4799380	13000	13000	13000	13000	0
582	20241112	115700	4799380	13000	13000	13000	13000	0
583	20241112	115600	4799380	13000	13000	13000	13000	0
584	20241112	115500	4799380	13000	13000	13000	13000	0
585	20241112	115400	4799380	13000	13000	13000	13000	0
586	20241112	115300	4799380	13000	13000	13000	13000	0
587	20241112	115200	4799380	13000	13000	13000	13000	0
588	20241112	115100	4799380	13000	13000	13000	13000	0
589	20241112	115000	4799380	13000	13000	13000	13000	0
590	20241112	114900	4799380	13000	13000	13000	13000	0
591	20241112	114800	4799380	13000	13000	13000	13000	0
592	20241112	114700	4799380	13000	13000	13000	13000	0
593	20241112	114600	4799380	13000	13000	13000	13000	0
594	20241112	114500	4799380	13000	13000	13000	13000	0
595	20241112	114400	4799380	13000	13000	13000	13000	0
596	20241112	114300	4799380	13000	13000	13000	13000	0
597	20241112	114200	4799380	13000	13000	13000	13000	0
598	20241112	114100	4799380	13000	13000	13000	13000	0
599	20241112	114000	4799380	13000	13000	13000	13000	0
600	20241112	113900	4799380	13000	13000	13000	13000	0
601	20241112	113800	4799380	13000	13000	13000	13000	0
602	20241112	113700	4799380	13000	13000	13000	13000	0
603	20241112	113600	4799380	13000	13000	13000	13000	0
604	20241112	113500	4799380	13000	13000	13000	13000	0
605	20241112	113400	4799380	13000	13000	13000	13000	0
606	20241112	113300	4799380	13000	13000	13000	13000	0
607	20241112	113200	4799380	13000	13000	13000	13000	0
608	20241112	113100	4799380	13000	13000	13000	13000	0
609	20241112	113000	4799380	13000	13000	13000	13000	0
610	20241112	112900	4799380	13000	13000	13000	13000	0
611	20241112	112800	4799380	13000	13000	13000	13000	0
612	20241112	112700	4799380	13000	13000	13000	13000	0
613	20241112	112600	4799380	13000	13000	13000	13000	0
614	20241112	112500	4799380	13000	13000	13000	13000	0
615	20241112	112400	4799380	13000	13000	13000	13000	0
616	20241112	112300	4799380	13000	13000	13000	13000	0
617	20241112	112200	4799380	13000	13000	13000	13000	0
618	20241112	112100	4799380	13000	13000	13000	13000	0
619	20241112	112000	4799380	13000	13000	13000	13000	0
620	20241112	111900	4799380	13000	13000	13000	13000	0
621	20241112	111800	4799380	13000	13000	13000	13000	0
622	20241112	111700	4799380	13000	13000	13000	13000	0
623	20241112	111600	4799380	13000	13000	13000	13000	0
624	20241112	111500	4799380	13000	13000	13000	13000	0
625	20241112	111400	4799380	13000	13000	13000	13000	0
626	20241112	111300	4799380	13000	13000	13000	13000	0
627	20241112	111200	4799380	13000	13000	13000	13000	0
628	20241112	111100	4799380	13000	13000	13000	13000	2
629	20241112	111000	4773380	12500	12500	12500	12500	0
630	20241112	110900	4773380	12500	12500	12500	12500	0
631	20241112	110800	4773380	12500	12500	12500	12500	0
632	20241112	110700	4773380	12500	12500	12500	12500	0
633	20241112	110600	4773380	12500	12500	12500	12500	0
634	20241112	110500	4773380	12500	12500	12500	12500	0
635	20241112	110400	4773380	12500	12500	12500	12500	0
636	20241112	110300	4773380	12500	12500	12500	12500	0
637	20241112	110200	4773380	12500	12500	12500	12500	0
638	20241112	110100	4773380	12500	12500	12500	12500	0
639	20241112	110000	4773380	12500	12500	12500	12500	0
640	20241112	105900	4773380	12500	12500	12500	12500	0
641	20241112	105800	4773380	12500	12500	12500	12500	0
642	20241112	105700	4773380	12500	12500	12500	12500	0
643	20241112	105600	4773380	12500	12500	12500	12500	0
644	20241112	105500	4773380	12500	12500	12500	12500	0
645	20241112	105400	4773380	12500	12500	12500	12500	0
646	20241112	105300	4773380	12500	12500	12500	12500	0
647	20241112	105200	4773380	12500	12500	12500	12500	0
648	20241112	105100	4773380	12500	12500	12500	12500	0
649	20241112	105000	4773380	12500	12500	12500	12500	0
650	20241112	104900	4773380	12500	12500	12500	12500	0
651	20241112	104800	4773380	12500	12500	12500	12500	0
652	20241112	104700	4773380	12500	12500	12500	12500	0
653	20241112	104600	4773380	12500	12500	12500	12500	0
654	20241112	104500	4773380	12500	12500	12500	12500	0
655	20241112	104400	4773380	12500	12500	12500	12500	0
656	20241112	104300	4773380	12500	12500	12500	12500	0
657	20241112	104200	4773380	12500	12500	12500	12500	0
658	20241112	104100	4773380	12500	12500	12500	12500	0
659	20241112	104000	4773380	12500	12500	12500	12500	0
660	20241112	103900	4773380	12500	12500	12500	12500	0
661	20241112	103800	4773380	12500	12500	12500	12500	0
662	20241112	103700	4773380	12500	12500	12500	12500	0
663	20241112	103600	4773380	12500	12500	12500	12500	0
664	20241112	103500	4773380	12500	12500	12500	12500	0
665	20241112	103400	4773380	12500	12500	12500	12500	0
666	20241112	103300	4773380	12500	12500	12500	12500	0
667	20241112	103200	4773380	12500	12500	12500	12500	0
668	20241112	103100	4773380	12500	12500	12500	12500	0
669	20241112	103000	4773380	12500	12500	12500	12500	0
670	20241112	102900	4773380	12500	12500	12500	12500	0
671	20241112	102800	4773380	12500	12500	12500	12500	0
672	20241112	102700	4773380	12500	12500	12500	12500	0
673	20241112	102600	4773380	12500	12500	12500	12500	0
674	20241112	102500	4773380	12500	12500	12500	12500	0
675	20241112	102400	4773380	12500	12500	12500	12500	0
676	20241112	102300	4773380	12500	12500	12500	12500	0
677	20241112	102200	4773380	12500	12500	12500	12500	0
678	20241112	102100	4773380	12500	12500	12500	12500	0
679	20241112	102000	4773380	12500	12500	12500	12500	0
680	20241112	101900	4773380	12500	12500	12500	12500	0
681	20241112	101800	4773380	12500	12500	12500	12500	0
682	20241112	101700	4773380	12500	12500	12500	12500	0
683	20241112	101600	4773380	12500	12500	12500	12500	0
684	20241112	101500	4773380	12500	12500	12500	12500	0
685	20241112	101400	4773380	12500	12500	12500	12500	0
686	20241112	101300	4773380	12500	12500	12500	12500	0
687	20241112	101200	4773380	12500	12500	12500	12500	0
688	20241112	101100	4773380	12500	12500	12500	12500	0
689	20241112	101000	4773380	12500	12500	12500	12500	0
690	20241112	100900	4773380	12500	12500	12500	12500	0
691	20241112	100800	4773380	12500	12500	12500	12500	0
692	20241112	100700	4773380	12500	12500	12500	12500	0
693	20241112	100600	4773380	12500	12500	12500	12500	0
694	20241112	100500	4773380	12500	12500	12500	12500	0
695	20241112	100400	4773380	12500	12500	12500	12500	0
696	20241112	100300	4773380	12500	12500	12500	12500	0
697	20241112	100200	4773380	12500	12500	12500	12500	0
698	20241112	100100	4773380	12500	12500	12500	12500	0
699	20241112	100000	4773380	12500	12500	12500	12500	0
700	20241112	095900	4773380	12500	12500	12500	12500	0
701	20241112	095800	4773380	12500	12500	12500	12500	0
702	20241112	095700	4773380	12500	12500	12500	12500	0
703	20241112	095600	4773380	12500	12500	12500	12500	0
704	20241112	095500	4773380	12500	12500	12500	12500	0
705	20241112	095400	4773380	12500	12500	12500	12500	0
706	20241112	095300	4773380	12500	12500	12500	12500	0
707	20241112	095200	4773380	12500	12500	12500	12500	0
708	20241112	095100	4773380	12500	12500	12500	12500	0
709	20241112	095000	4773380	12500	12720	12720	12500	324
710	20241112	094900	699600	12720	12720	12720	12720	55
711	20241112	094800	0	13000	13000	13000	13000	0
712	20241112	094700	0	13000	13000	13000	13000	0
713	20241112	094600	0	13000	13000	13000	13000	0
714	20241112	094500	0	13000	13000	13000	13000	0
715	20241112	094400	0	13000	13000	13000	13000	0
716	20241112	094300	0	13000	13000	13000	13000	0
717	20241112	094200	0	13000	13000	13000	13000	0
718	20241112	094100	0	13000	13000	13000	13000	0
719	20241112	094000	0	13000	13000	13000	13000	0
720	20241112	093900	0	13000	13000	13000	13000	0
721	20241112	093800	0	13000	13000	13000	13000	0
722	20241112	093700	0	13000	13000	13000	13000	0
723	20241112	093600	0	13000	13000	13000	13000	0
724	20241112	093500	0	13000	13000	13000	13000	0
725	20241112	093400	0	13000	13000	13000	13000	0
726	20241112	093300	0	13000	13000	13000	13000	0
727	20241112	093200	0	13000	13000	13000	13000	0
728	20241112	093100	0	13000	13000	13000	13000	0
729	20241112	093000	0	13000	13000	13000	13000	0
730	20241112	092900	0	13000	13000	13000	13000	0
731	20241112	092800	0	13000	13000	13000	13000	0
732	20241112	092700	0	13000	13000	13000	13000	0
733	20241112	092600	0	13000	13000	13000	13000	0
734	20241112	092500	0	13000	13000	13000	13000	0
735	20241112	092400	0	13000	13000	13000	13000	0
736	20241112	092300	0	13000	13000	13000	13000	0
737	20241112	092200	0	13000	13000	13000	13000	0
738	20241112	092100	0	13000	13000	13000	13000	0
739	20241112	092000	0	13000	13000	13000	13000	0
740	20241112	091900	0	13000	13000	13000	13000	0
741	20241112	091800	0	13000	13000	13000	13000	0
742	20241112	091700	0	13000	13000	13000	13000	0
743	20241112	091600	0	13000	13000	13000	13000	0
744	20241112	091500	0	13000	13000	13000	13000	0
745	20241112	091400	0	13000	13000	13000	13000	0
746	20241112	091300	0	13000	13000	13000	13000	0
747	20241112	091200	0	13000	13000	13000	13000	0
748	20241112	091100	0	13000	13000	13000	13000	0
749	20241112	091000	0	13000	13000	13000	13000	0
750	20241112	090900	0	13000	13000	13000	13000	0
751	20241112	090800	0	13000	13000	13000	13000	0
752	20241112	090700	0	13000	13000	13000	13000	0
753	20241112	090600	0	13000	13000	13000	13000	0
754	20241112	090500	0	13000	13000	13000	13000	0
755	20241112	090400	0	13000	13000	13000	13000	0
756	20241112	090300	0	13000	13000	13000	13000	0
757	20241112	090200	0	13000	13000	13000	13000	0
758	20241112	090100	0	13000	13000	13000	13000	0
759	20241112	090000	0	13000	13000	13000	13000	0