KissMeData/456570/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	213900	4821460	12470	12470	12470	12470	5
3	20241115	213800	4821460	12470	12470	12470	12470	0
4	20241115	213700	4821460	12470	12470	12470	12470	0
5	20241115	213600	4821460	12470	12470	12470	12470	0
6	20241115	213500	4821460	12470	12470	12470	12470	0
7	20241115	213400	4821460	12470	12470	12470	12470	0
8	20241115	213300	4821460	12470	12470	12470	12470	0
9	20241115	213200	4821460	12470	12470	12470	12470	0
10	20241115	213100	4821460	12470	12470	12470	12470	0
11	20241115	213000	4821460	12470	12470	12470	12470	0
12	20241115	212900	4821460	12470	12470	12470	12470	0
13	20241115	212800	4821460	12470	12470	12470	12470	0
14	20241115	212700	4821460	12470	12470	12470	12470	0
15	20241115	212600	4821460	12470	12470	12470	12470	0
16	20241115	212500	4821460	12470	12470	12470	12470	0
17	20241115	212400	4821460	12470	12470	12470	12470	0
18	20241115	212300	4821460	12470	12470	12470	12470	0
19	20241115	212200	4821460	12470	12470	12470	12470	0
20	20241115	212100	4821460	12470	12470	12470	12470	0
21	20241115	212000	4821460	12470	12470	12470	12470	0
22	20241115	211900	4821460	12470	12470	12470	12470	0
23	20241115	211800	4821460	12470	12470	12470	12470	0
24	20241115	211700	4821460	12470	12470	12470	12470	0
25	20241115	211600	4821460	12470	12470	12470	12470	0
26	20241115	211500	4821460	12470	12470	12470	12470	0
27	20241115	211400	4821460	12470	12470	12470	12470	0
28	20241115	211300	4821460	12470	12470	12470	12470	0
29	20241115	211200	4821460	12470	12470	12470	12470	0
30	20241115	211100	4821460	12470	12470	12470	12470	0
31	20241115	211000	4821460	12470	12470	12470	12470	0
32	20241115	210900	4821460	12470	12470	12470	12470	5
33	20241115	210800	4821460	12470	12470	12470	12470	0
34	20241115	210700	4821460	12470	12470	12470	12470	0
35	20241115	210600	4821460	12470	12470	12470	12470	0
36	20241115	210500	4821460	12470	12470	12470	12470	0
37	20241115	210400	4821460	12470	12470	12470	12470	0
38	20241115	210300	4821460	12470	12470	12470	12470	0
39	20241115	210200	4821460	12470	12470	12470	12470	0
40	20241115	210100	4821460	12470	12470	12470	12470	0
41	20241115	210000	4821460	12470	12470	12470	12470	0
42	20241115	205900	4821460	12470	12470	12470	12470	0
43	20241115	205800	4821460	12470	12470	12470	12470	0
44	20241115	205700	4821460	12470	12470	12470	12470	0
45	20241115	205600	4821460	12470	12470	12470	12470	0
46	20241115	205500	4821460	12470	12470	12470	12470	0
47	20241115	205400	4821460	12470	12470	12470	12470	0
48	20241115	205300	4821460	12470	12470	12470	12470	0
49	20241115	205200	4821460	12470	12470	12470	12470	0
50	20241115	205100	4821460	12470	12470	12470	12470	0
51	20241115	205000	4821460	12470	12470	12470	12470	0
52	20241115	204900	4821460	12470	12470	12470	12470	0
53	20241115	204800	4821460	12470	12470	12470	12470	0
54	20241115	204700	4821460	12470	12470	12470	12470	0
55	20241115	204600	4821460	12470	12470	12470	12470	0
56	20241115	204500	4821460	12470	12470	12470	12470	0
57	20241115	204400	4821460	12470	12470	12470	12470	0
58	20241115	204300	4821460	12470	12470	12470	12470	0
59	20241115	204200	4821460	12470	12470	12470	12470	0
60	20241115	204100	4821460	12470	12470	12470	12470	0
61	20241115	204000	4821460	12470	12470	12470	12470	0
62	20241115	203900	4821460	12470	12470	12470	12470	5
63	20241115	203800	4821460	12470	12470	12470	12470	0
64	20241115	203700	4821460	12470	12470	12470	12470	0
65	20241115	203600	4821460	12470	12470	12470	12470	0
66	20241115	203500	4821460	12470	12470	12470	12470	0
67	20241115	203400	4821460	12470	12470	12470	12470	0
68	20241115	203300	4821460	12470	12470	12470	12470	0
69	20241115	203200	4821460	12470	12470	12470	12470	0
70	20241115	203100	4821460	12470	12470	12470	12470	0
71	20241115	203000	4821460	12470	12470	12470	12470	0
72	20241115	202900	4821460	12470	12470	12470	12470	0
73	20241115	202800	4821460	12470	12470	12470	12470	0
74	20241115	202700	4821460	12470	12470	12470	12470	0
75	20241115	202600	4821460	12470	12470	12470	12470	0
76	20241115	202500	4821460	12470	12470	12470	12470	0
77	20241115	202400	4821460	12470	12470	12470	12470	0
78	20241115	202300	4821460	12470	12470	12470	12470	0
79	20241115	202200	4821460	12470	12470	12470	12470	0
80	20241115	202100	4821460	12470	12470	12470	12470	0
81	20241115	202000	4821460	12470	12470	12470	12470	0
82	20241115	201900	4821460	12470	12470	12470	12470	0
83	20241115	201800	4821460	12470	12470	12470	12470	0
84	20241115	201700	4821460	12470	12470	12470	12470	0
85	20241115	201600	4821460	12470	12470	12470	12470	0
86	20241115	201500	4821460	12470	12470	12470	12470	0
87	20241115	201400	4821460	12470	12470	12470	12470	0
88	20241115	201300	4821460	12470	12470	12470	12470	0
89	20241115	201200	4821460	12470	12470	12470	12470	0
90	20241115	201100	4821460	12470	12470	12470	12470	0
91	20241115	201000	4821460	12470	12470	12470	12470	0
92	20241115	200900	4821460	12470	12470	12470	12470	5
93	20241115	200800	4821460	12470	12470	12470	12470	0
94	20241115	200700	4821460	12470	12470	12470	12470	0
95	20241115	200600	4821460	12470	12470	12470	12470	0
96	20241115	200500	4821460	12470	12470	12470	12470	0
97	20241115	200400	4821460	12470	12470	12470	12470	0
98	20241115	200300	4821460	12470	12470	12470	12470	0
99	20241115	200200	4821460	12470	12470	12470	12470	0
100	20241115	200100	4821460	12470	12470	12470	12470	0
101	20241115	200000	4821460	12470	12470	12470	12470	0
102	20241115	195900	4821460	12470	12470	12470	12470	0
103	20241115	195800	4821460	12470	12470	12470	12470	0
104	20241115	195700	4821460	12470	12470	12470	12470	0
105	20241115	195600	4821460	12470	12470	12470	12470	0
106	20241115	195500	4821460	12470	12470	12470	12470	0
107	20241115	195400	4821460	12470	12470	12470	12470	0
108	20241115	195300	4821460	12470	12470	12470	12470	0
109	20241115	195200	4821460	12470	12470	12470	12470	0
110	20241115	195100	4821460	12470	12470	12470	12470	0
111	20241115	195000	4821460	12470	12470	12470	12470	0
112	20241115	194900	4821460	12470	12470	12470	12470	0
113	20241115	194800	4821460	12470	12470	12470	12470	0
114	20241115	194700	4821460	12470	12470	12470	12470	0
115	20241115	194600	4821460	12470	12470	12470	12470	0
116	20241115	194500	4821460	12470	12470	12470	12470	0
117	20241115	194400	4821460	12470	12470	12470	12470	0
118	20241115	194300	4821460	12470	12470	12470	12470	0
119	20241115	194200	4821460	12470	12470	12470	12470	0
120	20241115	194100	4821460	12470	12470	12470	12470	0
121	20241115	194000	4821460	12470	12470	12470	12470	0
122	20241115	193900	4821460	12470	12470	12470	12470	5
123	20241115	193800	4821460	12470	12470	12470	12470	0
124	20241115	193700	4821460	12470	12470	12470	12470	0
125	20241115	193600	4821460	12470	12470	12470	12470	0
126	20241115	193500	4821460	12470	12470	12470	12470	0
127	20241115	193400	4821460	12470	12470	12470	12470	0
128	20241115	193300	4821460	12470	12470	12470	12470	0
129	20241115	193200	4821460	12470	12470	12470	12470	0
130	20241115	193100	4821460	12470	12470	12470	12470	0
131	20241115	193000	4821460	12470	12470	12470	12470	0
132	20241115	192900	4821460	12470	12470	12470	12470	0
133	20241115	192800	4821460	12470	12470	12470	12470	0
134	20241115	192700	4821460	12470	12470	12470	12470	0
135	20241115	192600	4821460	12470	12470	12470	12470	0
136	20241115	192500	4821460	12470	12470	12470	12470	0
137	20241115	192400	4821460	12470	12470	12470	12470	0
138	20241115	192300	4821460	12470	12470	12470	12470	0
139	20241115	192200	4821460	12470	12470	12470	12470	0
140	20241115	192100	4821460	12470	12470	12470	12470	0
141	20241115	192000	4821460	12470	12470	12470	12470	0
142	20241115	191900	4821460	12470	12470	12470	12470	0
143	20241115	191800	4821460	12470	12470	12470	12470	0
144	20241115	191700	4821460	12470	12470	12470	12470	0
145	20241115	191600	4821460	12470	12470	12470	12470	0
146	20241115	191500	4821460	12470	12470	12470	12470	0
147	20241115	191400	4821460	12470	12470	12470	12470	0
148	20241115	191300	4821460	12470	12470	12470	12470	0
149	20241115	191200	4821460	12470	12470	12470	12470	0
150	20241115	191100	4821460	12470	12470	12470	12470	0
151	20241115	191000	4821460	12470	12470	12470	12470	0
152	20241115	190900	4821460	12470	12470	12470	12470	5
153	20241115	190800	4821460	12470	12470	12470	12470	0
154	20241115	190700	4821460	12470	12470	12470	12470	0
155	20241115	190600	4821460	12470	12470	12470	12470	0
156	20241115	190500	4821460	12470	12470	12470	12470	0
157	20241115	190400	4821460	12470	12470	12470	12470	0
158	20241115	190300	4821460	12470	12470	12470	12470	0
159	20241115	190200	4821460	12470	12470	12470	12470	0
160	20241115	190100	4821460	12470	12470	12470	12470	0
161	20241115	190000	4821460	12470	12470	12470	12470	0
162	20241115	185900	4821460	12470	12470	12470	12470	0
163	20241115	185800	4821460	12470	12470	12470	12470	0
164	20241115	185700	4821460	12470	12470	12470	12470	0
165	20241115	185600	4821460	12470	12470	12470	12470	0
166	20241115	185500	4821460	12470	12470	12470	12470	0
167	20241115	185400	4821460	12470	12470	12470	12470	0
168	20241115	185300	4821460	12470	12470	12470	12470	0
169	20241115	185200	4821460	12470	12470	12470	12470	0
170	20241115	185100	4821460	12470	12470	12470	12470	0
171	20241115	185000	4821460	12470	12470	12470	12470	0
172	20241115	184900	4821460	12470	12470	12470	12470	0
173	20241115	184800	4821460	12470	12470	12470	12470	0
174	20241115	184700	4821460	12470	12470	12470	12470	0
175	20241115	184600	4821460	12470	12470	12470	12470	0
176	20241115	184500	4821460	12470	12470	12470	12470	0
177	20241115	184400	4821460	12470	12470	12470	12470	0
178	20241115	184300	4821460	12470	12470	12470	12470	0
179	20241115	184200	4821460	12470	12470	12470	12470	0
180	20241115	184100	4821460	12470	12470	12470	12470	0
181	20241115	184000	4821460	12470	12470	12470	12470	0
182	20241115	183900	4821460	12470	12470	12470	12470	5
183	20241115	183800	4821460	12470	12470	12470	12470	0
184	20241115	183700	4821460	12470	12470	12470	12470	0
185	20241115	183600	4821460	12470	12470	12470	12470	0
186	20241115	183500	4821460	12470	12470	12470	12470	0
187	20241115	183400	4821460	12470	12470	12470	12470	0
188	20241115	183300	4821460	12470	12470	12470	12470	0
189	20241115	183200	4821460	12470	12470	12470	12470	0
190	20241115	183100	4821460	12470	12470	12470	12470	0
191	20241115	183000	4821460	12470	12470	12470	12470	0
192	20241115	182900	4821460	12470	12470	12470	12470	0
193	20241115	182800	4821460	12470	12470	12470	12470	0
194	20241115	182700	4821460	12470	12470	12470	12470	0
195	20241115	182600	4821460	12470	12470	12470	12470	0
196	20241115	182500	4821460	12470	12470	12470	12470	0
197	20241115	182400	4821460	12470	12470	12470	12470	0
198	20241115	182300	4821460	12470	12470	12470	12470	0
199	20241115	182200	4821460	12470	12470	12470	12470	0
200	20241115	182100	4821460	12470	12470	12470	12470	0
201	20241115	182000	4821460	12470	12470	12470	12470	0
202	20241115	181900	4821460	12470	12470	12470	12470	0
203	20241115	181800	4821460	12470	12470	12470	12470	0
204	20241115	181700	4821460	12470	12470	12470	12470	0
205	20241115	181600	4821460	12470	12470	12470	12470	0
206	20241115	181500	4821460	12470	12470	12470	12470	0
207	20241115	181400	4821460	12470	12470	12470	12470	0
208	20241115	181300	4821460	12470	12470	12470	12470	0
209	20241115	181200	4821460	12470	12470	12470	12470	0
210	20241115	181100	4821460	12470	12470	12470	12470	0
211	20241115	181000	4821460	12470	12470	12470	12470	0
212	20241115	180900	4821460	12470	12470	12470	12470	5
213	20241115	180800	4821460	12470	12470	12470	12470	0
214	20241115	180700	4821460	12470	12470	12470	12470	0
215	20241115	180600	4821460	12470	12470	12470	12470	0
216	20241115	180500	4821460	12470	12470	12470	12470	0
217	20241115	180400	4821460	12470	12470	12470	12470	0
218	20241115	180300	4821460	12470	12470	12470	12470	0
219	20241115	180200	4821460	12470	12470	12470	12470	0
220	20241115	180100	4821460	12470	12470	12470	12470	0
221	20241115	180000	4821460	12470	12470	12470	12470	0
222	20241115	175900	4821460	12470	12470	12470	12470	0
223	20241115	175800	4821460	12470	12470	12470	12470	0
224	20241115	175700	4821460	12470	12470	12470	12470	0
225	20241115	175600	4821460	12470	12470	12470	12470	0
226	20241115	175500	4821460	12470	12470	12470	12470	0
227	20241115	175400	4821460	12470	12470	12470	12470	0
228	20241115	175300	4821460	12470	12470	12470	12470	0
229	20241115	175200	4821460	12470	12470	12470	12470	0
230	20241115	175100	4821460	12470	12470	12470	12470	0
231	20241115	175000	4821460	12470	12470	12470	12470	0
232	20241115	174900	4821460	12470	12470	12470	12470	0
233	20241115	174800	4821460	12470	12470	12470	12470	0
234	20241115	174700	4821460	12470	12470	12470	12470	0
235	20241115	174600	4821460	12470	12470	12470	12470	0
236	20241115	174500	4821460	12470	12470	12470	12470	0
237	20241115	174400	4821460	12470	12470	12470	12470	0
238	20241115	174300	4821460	12470	12470	12470	12470	0
239	20241115	174200	4821460	12470	12470	12470	12470	0
240	20241115	174100	4821460	12470	12470	12470	12470	0
241	20241115	174000	4821460	12470	12470	12470	12470	0
242	20241115	173900	4821460	12470	12470	12470	12470	5
243	20241115	173800	4821460	12470	12470	12470	12470	0
244	20241115	173700	4821460	12470	12470	12470	12470	0
245	20241115	173600	4821460	12470	12470	12470	12470	0
246	20241115	173500	4821460	12470	12470	12470	12470	0
247	20241115	173400	4821460	12470	12470	12470	12470	0
248	20241115	173300	4821460	12470	12470	12470	12470	0
249	20241115	173200	4821460	12470	12470	12470	12470	0
250	20241115	173100	4821460	12470	12470	12470	12470	0
251	20241115	173000	4821460	12470	12470	12470	12470	0
252	20241115	172900	4821460	12470	12470	12470	12470	0
253	20241115	172800	4821460	12470	12470	12470	12470	0
254	20241115	172700	4821460	12470	12470	12470	12470	0
255	20241115	172600	4821460	12470	12470	12470	12470	0
256	20241115	172500	4821460	12470	12470	12470	12470	0
257	20241115	172400	4821460	12470	12470	12470	12470	0
258	20241115	172300	4821460	12470	12470	12470	12470	0
259	20241115	172200	4821460	12470	12470	12470	12470	0
260	20241115	172100	4821460	12470	12470	12470	12470	0
261	20241115	172000	4821460	12470	12470	12470	12470	0
262	20241115	171900	4821460	12470	12470	12470	12470	0
263	20241115	171800	4821460	12470	12470	12470	12470	0
264	20241115	171700	4821460	12470	12470	12470	12470	0
265	20241115	171600	4821460	12470	12470	12470	12470	0
266	20241115	171500	4821460	12470	12470	12470	12470	0
267	20241115	171400	4821460	12470	12470	12470	12470	0
268	20241115	171300	4821460	12470	12470	12470	12470	0
269	20241115	171200	4821460	12470	12470	12470	12470	0
270	20241115	171100	4821460	12470	12470	12470	12470	0
271	20241115	171000	4821460	12470	12470	12470	12470	0
272	20241115	170900	4821460	12470	12470	12470	12470	5
273	20241115	170800	4821460	12470	12470	12470	12470	0
274	20241115	170700	4821460	12470	12470	12470	12470	0
275	20241115	170600	4821460	12470	12470	12470	12470	0
276	20241115	170500	4821460	12470	12470	12470	12470	0
277	20241115	170400	4821460	12470	12470	12470	12470	0
278	20241115	170300	4821460	12470	12470	12470	12470	0
279	20241115	170200	4821460	12470	12470	12470	12470	0
280	20241115	170100	4821460	12470	12470	12470	12470	0
281	20241115	170000	4821460	12470	12470	12470	12470	0
282	20241115	165900	4821460	12470	12470	12470	12470	0
283	20241115	165800	4821460	12470	12470	12470	12470	0
284	20241115	165700	4821460	12470	12470	12470	12470	0
285	20241115	165600	4821460	12470	12470	12470	12470	0
286	20241115	165500	4821460	12470	12470	12470	12470	0
287	20241115	165400	4821460	12470	12470	12470	12470	0
288	20241115	165300	4821460	12470	12470	12470	12470	0
289	20241115	165200	4821460	12470	12470	12470	12470	0
290	20241115	165100	4821460	12470	12470	12470	12470	0
291	20241115	165000	4821460	12470	12470	12470	12470	0
292	20241115	164900	4821460	12470	12470	12470	12470	0
293	20241115	164800	4821460	12470	12470	12470	12470	0
294	20241115	164700	4821460	12470	12470	12470	12470	0
295	20241115	164600	4821460	12470	12470	12470	12470	0
296	20241115	164500	4821460	12470	12470	12470	12470	0
297	20241115	164400	4821460	12470	12470	12470	12470	0
298	20241115	164300	4821460	12470	12470	12470	12470	0
299	20241115	164200	4821460	12470	12470	12470	12470	0
300	20241115	164100	4821460	12470	12470	12470	12470	0
301	20241115	164000	4821460	12470	12470	12470	12470	0
302	20241115	163900	4821460	12470	12470	12470	12470	5
303	20241115	163800	4821460	12470	12470	12470	12470	0
304	20241115	163700	4821460	12470	12470	12470	12470	0
305	20241115	163600	4821460	12470	12470	12470	12470	0
306	20241115	163500	4821460	12470	12470	12470	12470	0
307	20241115	163400	4821460	12470	12470	12470	12470	0
308	20241115	163300	4821460	12470	12470	12470	12470	0
309	20241115	163200	4821460	12470	12470	12470	12470	0
310	20241115	163100	4821460	12470	12470	12470	12470	0
311	20241115	163000	4821460	12470	12470	12470	12470	0
312	20241115	162900	4821460	12470	12470	12470	12470	0
313	20241115	162800	4821460	12470	12470	12470	12470	0
314	20241115	162700	4821460	12470	12470	12470	12470	0
315	20241115	162600	4821460	12470	12470	12470	12470	0
316	20241115	162500	4821460	12470	12470	12470	12470	0
317	20241115	162400	4821460	12470	12470	12470	12470	0
318	20241115	162300	4821460	12470	12470	12470	12470	0
319	20241115	162200	4821460	12470	12470	12470	12470	0
320	20241115	162100	4821460	12470	12470	12470	12470	0
321	20241115	162000	4821460	12470	12470	12470	12470	0
322	20241115	161900	4821460	12470	12470	12470	12470	0
323	20241115	161800	4821460	12470	12470	12470	12470	0
324	20241115	161700	4821460	12470	12470	12470	12470	0
325	20241115	161600	4821460	12470	12470	12470	12470	0
326	20241115	161500	4821460	12470	12470	12470	12470	0
327	20241115	161400	4821460	12470	12470	12470	12470	0
328	20241115	161300	4821460	12470	12470	12470	12470	0
329	20241115	161200	4821460	12470	12470	12470	12470	0
330	20241115	161100	4821460	12470	12470	12470	12470	0
331	20241115	161000	4821460	12470	12470	12470	12470	0
332	20241115	160900	4821460	12470	12470	12470	12470	5
333	20241115	160800	4821460	12470	12470	12470	12470	0
334	20241115	160700	4821460	12470	12470	12470	12470	0
335	20241115	160600	4821460	12470	12470	12470	12470	0
336	20241115	160500	4821460	12470	12470	12470	12470	0
337	20241115	160400	4821460	12470	12470	12470	12470	0
338	20241115	160300	4821460	12470	12470	12470	12470	0
339	20241115	160200	4821460	12470	12470	12470	12470	0
340	20241115	160100	4821460	12470	12470	12470	12470	0
341	20241115	160000	4821460	12470	12470	12470	12470	0
342	20241115	155900	4821460	12470	12470	12470	12470	0
343	20241115	155800	4821460	12470	12470	12470	12470	0
344	20241115	155700	4821460	12470	12470	12470	12470	0
345	20241115	155600	4821460	12470	12470	12470	12470	0
346	20241115	155500	4821460	12470	12470	12470	12470	0
347	20241115	155400	4821460	12470	12470	12470	12470	0
348	20241115	155300	4821460	12470	12470	12470	12470	0
349	20241115	155200	4821460	12470	12470	12470	12470	0
350	20241115	155100	4821460	12470	12470	12470	12470	0
351	20241115	155000	4821460	12470	12470	12470	12470	0
352	20241115	154900	4821460	12470	12470	12470	12470	0
353	20241115	154800	4821460	12470	12470	12470	12470	0
354	20241115	154700	4821460	12470	12470	12470	12470	0
355	20241115	154600	4821460	12470	12470	12470	12470	0
356	20241115	154500	4821460	12470	12470	12470	12470	0
357	20241115	154400	4821460	12470	12470	12470	12470	0
358	20241115	154300	4821460	12470	12470	12470	12470	0
359	20241115	154200	4821460	12470	12470	12470	12470	0
360	20241115	154100	4821460	12470	12470	12470	12470	0
361	20241115	154000	4821460	12470	12470	12470	12470	0
362	20241115	153900	4821460	12470	12470	12470	12470	5
363	20241115	153800	4821460	12470	12470	12470	12470	0
364	20241115	153700	4821460	12470	12470	12470	12470	0
365	20241115	153600	4821460	12470	12470	12470	12470	0
366	20241115	153500	4821460	12470	12470	12470	12470	0
367	20241115	153400	4821460	12470	12470	12470	12470	0
368	20241115	153300	4821460	12470	12470	12470	12470	0
369	20241115	153200	4821460	12470	12470	12470	12470	0
370	20241115	153100	4821460	12470	12470	12470	12470	0
371	20241115	153000	4821460	12470	12470	12470	12470	5
372	20241115	152900	4759110	12490	12490	12490	12490	0
373	20241115	152800	4759110	12490	12490	12490	12490	0
374	20241115	152700	4759110	12490	12490	12490	12490	0
375	20241115	152600	4759110	12490	12490	12490	12490	0
376	20241115	152500	4759110	12490	12490	12490	12490	0
377	20241115	152400	4759110	12490	12490	12490	12490	0
378	20241115	152300	4759110	12490	12490	12490	12490	0
379	20241115	152200	4759110	12490	12490	12490	12490	0
380	20241115	152100	4759110	12490	12490	12490	12490	0
381	20241115	152000	4759110	12490	12490	12490	12490	0
382	20241115	151900	4759110	12490	12000	12490	12000	7
383	20241115	151800	4674620	12000	12000	12000	12000	0
384	20241115	151700	4674620	12000	12000	12000	12000	0
385	20241115	151600	4674620	12000	12000	12000	12000	0
386	20241115	151500	4674620	12000	12000	12000	12000	0
387	20241115	151400	4674620	12000	12000	12000	12000	0
388	20241115	151300	4674620	12000	12000	12000	12000	0
389	20241115	151200	4674620	12000	12000	12000	12000	0
390	20241115	151100	4674620	12000	12000	12000	12000	74
391	20241115	151000	3786620	12490	12490	12490	12490	0
392	20241115	150900	3786620	12490	12490	12490	12490	0
393	20241115	150800	3786620	12490	12490	12490	12490	0
394	20241115	150700	3786620	12490	12490	12490	12490	0
395	20241115	150600	3786620	12490	12490	12490	12490	0
396	20241115	150500	3786620	12490	12490	12490	12490	0
397	20241115	150400	3786620	12490	12490	12490	12490	0
398	20241115	150300	3786620	12490	12490	12490	12490	0
399	20241115	150200	3786620	12490	12490	12490	12490	0
400	20241115	150100	3786620	12490	12490	12490	12490	0
401	20241115	150000	3786620	12490	12490	12490	12490	0
402	20241115	145900	3786620	12490	12490	12490	12490	0
403	20241115	145800	3786620	12490	12490	12490	12490	0
404	20241115	145700	3786620	12490	12490	12490	12490	0
405	20241115	145600	3786620	12490	12490	12490	12490	0
406	20241115	145500	3786620	12490	12490	12490	12490	0
407	20241115	145400	3786620	12490	12490	12490	12490	0
408	20241115	145300	3786620	12490	12490	12490	12490	0
409	20241115	145200	3786620	12490	12490	12490	12490	0
410	20241115	145100	3786620	12490	12490	12490	12490	0
411	20241115	145000	3786620	12490	12490	12490	12490	0
412	20241115	144900	3786620	12490	12490	12490	12490	0
413	20241115	144800	3786620	12490	12490	12490	12490	0
414	20241115	144700	3786620	12490	12490	12490	12490	0
415	20241115	144600	3786620	12490	12490	12490	12490	0
416	20241115	144500	3786620	12490	12490	12490	12490	0
417	20241115	144400	3786620	12490	12490	12490	12490	0
418	20241115	144300	3786620	12490	12490	12490	12490	0
419	20241115	144200	3786620	12490	12490	12490	12490	0
420	20241115	144100	3786620	12490	12490	12490	12490	0
421	20241115	144000	3786620	12490	12490	12490	12490	0
422	20241115	143900	3786620	12490	12490	12490	12490	0
423	20241115	143800	3786620	12490	12490	12490	12490	0
424	20241115	143700	3786620	12490	12490	12490	12490	0
425	20241115	143600	3786620	12490	12490	12490	12490	0
426	20241115	143500	3786620	12490	12490	12490	12490	0
427	20241115	143400	3786620	12490	12490	12490	12490	0
428	20241115	143300	3786620	12490	12490	12490	12490	0
429	20241115	143200	3786620	12490	12490	12490	12490	0
430	20241115	143100	3786620	12490	12490	12490	12490	0
431	20241115	143000	3786620	12490	12490	12490	12490	0
432	20241115	142900	3786620	12490	12490	12490	12490	0
433	20241115	142800	3786620	12490	12490	12490	12490	0
434	20241115	142700	3786620	12490	12490	12490	12490	0
435	20241115	142600	3786620	12490	12490	12490	12490	0
436	20241115	142500	3786620	12490	12490	12490	12490	0
437	20241115	142400	3786620	12490	12490	12490	12490	0
438	20241115	142300	3786620	12490	12490	12490	12490	0
439	20241115	142200	3786620	12490	12490	12490	12490	0
440	20241115	142100	3786620	12490	12490	12490	12490	0
441	20241115	142000	3786620	12490	12490	12490	12490	0
442	20241115	141900	3786620	12490	12490	12490	12490	0
443	20241115	141800	3786620	12490	12490	12490	12490	0
444	20241115	141700	3786620	12490	12490	12490	12490	0
445	20241115	141600	3786620	12490	12490	12490	12490	0
446	20241115	141500	3786620	12490	12490	12490	12490	0
447	20241115	141400	3786620	12490	12490	12490	12490	0
448	20241115	141300	3786620	12490	12490	12490	12490	0
449	20241115	141200	3786620	12490	12490	12490	12490	0
450	20241115	141100	3786620	12490	12490	12490	12490	0
451	20241115	141000	3786620	12490	12490	12490	12490	0
452	20241115	140900	3786620	12490	12490	12490	12490	0
453	20241115	140800	3786620	12490	12490	12490	12490	0
454	20241115	140700	3786620	12490	12490	12490	12490	0
455	20241115	140600	3786620	12490	12490	12490	12490	0
456	20241115	140500	3786620	12490	12490	12490	12490	0
457	20241115	140400	3786620	12490	12490	12490	12490	0
458	20241115	140300	3786620	12490	12490	12490	12490	0
459	20241115	140200	3786620	12490	12490	12490	12490	0
460	20241115	140100	3786620	12490	12490	12490	12490	0
461	20241115	140000	3786620	12490	12490	12490	12490	0
462	20241115	135900	3786620	12490	12490	12490	12490	0
463	20241115	135800	3786620	12490	12490	12490	12490	0
464	20241115	135700	3786620	12490	12490	12490	12490	0
465	20241115	135600	3786620	12490	12490	12490	12490	0
466	20241115	135500	3786620	12490	12490	12490	12490	1
467	20241115	135400	3774130	12000	12000	12000	12000	0
468	20241115	135300	3774130	12000	12000	12000	12000	0
469	20241115	135200	3774130	12000	12000	12000	12000	0
470	20241115	135100	3774130	12000	12000	12000	12000	0
471	20241115	135000	3774130	12000	12000	12000	12000	0
472	20241115	134900	3774130	12000	12000	12000	12000	0
473	20241115	134800	3774130	12000	12000	12000	12000	0
474	20241115	134700	3774130	12000	12000	12000	12000	0
475	20241115	134600	3774130	12000	12000	12000	12000	0
476	20241115	134500	3774130	12000	12000	12000	12000	0
477	20241115	134400	3774130	12000	12000	12000	12000	0
478	20241115	134300	3774130	12000	12000	12000	12000	0
479	20241115	134200	3774130	12000	12000	12000	12000	0
480	20241115	134100	3774130	12000	12000	12000	12000	0
481	20241115	134000	3774130	12000	12000	12000	12000	0
482	20241115	133900	3774130	12000	12000	12000	12000	0
483	20241115	133800	3774130	12000	12000	12000	12000	0
484	20241115	133700	3774130	12000	12000	12000	12000	0
485	20241115	133600	3774130	12000	12000	12000	12000	0
486	20241115	133500	3774130	12000	12000	12000	12000	0
487	20241115	133400	3774130	12000	12000	12000	12000	0
488	20241115	133300	3774130	12000	12000	12000	12000	0
489	20241115	133200	3774130	12000	12000	12000	12000	0
490	20241115	133100	3774130	12000	12000	12000	12000	0
491	20241115	133000	3774130	12000	12000	12000	12000	0
492	20241115	132900	3774130	12000	12000	12000	12000	0
493	20241115	132800	3774130	12000	12000	12000	12000	0
494	20241115	132700	3774130	12000	12000	12000	12000	0
495	20241115	132600	3774130	12000	12000	12000	12000	0
496	20241115	132500	3774130	12000	12000	12000	12000	0
497	20241115	132400	3774130	12000	12000	12000	12000	0
498	20241115	132300	3774130	12000	12000	12000	12000	0
499	20241115	132200	3774130	12000	12000	12000	12000	0
500	20241115	132100	3774130	12000	12000	12000	12000	0
501	20241115	132000	3774130	12000	12000	12000	12000	0
502	20241115	131900	3774130	12000	12000	12000	12000	0
503	20241115	131800	3774130	12000	12000	12000	12000	0
504	20241115	131700	3774130	12000	12000	12000	12000	0
505	20241115	131600	3774130	12000	12000	12000	12000	0
506	20241115	131500	3774130	12000	12000	12000	12000	0
507	20241115	131400	3774130	12000	12000	12000	12000	0
508	20241115	131300	3774130	12000	12000	12000	12000	0
509	20241115	131200	3774130	12000	12000	12000	12000	0
510	20241115	131100	3774130	12000	12000	12000	12000	0
511	20241115	131000	3774130	12000	12000	12000	12000	0
512	20241115	130900	3774130	12000	12000	12000	12000	0
513	20241115	130800	3774130	12000	12000	12000	12000	0
514	20241115	130700	3774130	12000	12000	12000	12000	0
515	20241115	130600	3774130	12000	12000	12000	12000	0
516	20241115	130500	3774130	12000	12000	12000	12000	0
517	20241115	130400	3774130	12000	12000	12000	12000	0
518	20241115	130300	3774130	12000	12000	12000	12000	0
519	20241115	130200	3774130	12000	12000	12000	12000	0
520	20241115	130100	3774130	12000	12000	12000	12000	0
521	20241115	130000	3774130	12000	12000	12000	12000	0
522	20241115	125900	3774130	12000	12000	12000	12000	0
523	20241115	125800	3774130	12000	12000	12000	12000	0
524	20241115	125700	3774130	12000	12000	12000	12000	0
525	20241115	125600	3774130	12000	12000	12000	12000	0
526	20241115	125500	3774130	12000	12000	12000	12000	0
527	20241115	125400	3774130	12000	12000	12000	12000	0
528	20241115	125300	3774130	12000	12000	12000	12000	0
529	20241115	125200	3774130	12000	12000	12000	12000	0
530	20241115	125100	3774130	12000	12000	12000	12000	0
531	20241115	125000	3774130	12000	12000	12000	12000	0
532	20241115	124900	3774130	12000	12000	12000	12000	0
533	20241115	124800	3774130	12000	12000	12000	12000	0
534	20241115	124700	3774130	12000	12000	12000	12000	0
535	20241115	124600	3774130	12000	12000	12000	12000	0
536	20241115	124500	3774130	12000	12000	12000	12000	0
537	20241115	124400	3774130	12000	12000	12000	12000	0
538	20241115	124300	3774130	12000	12000	12000	12000	0
539	20241115	124200	3774130	12000	12000	12000	12000	0
540	20241115	124100	3774130	12000	12000	12000	12000	0
541	20241115	124000	3774130	12000	12000	12000	12000	0
542	20241115	123900	3774130	12000	12000	12000	12000	0
543	20241115	123800	3774130	12000	12000	12000	12000	0
544	20241115	123700	3774130	12000	12000	12000	12000	0
545	20241115	123600	3774130	12000	12000	12000	12000	0
546	20241115	123500	3774130	12000	12000	12000	12000	0
547	20241115	123400	3774130	12000	12000	12000	12000	0
548	20241115	123300	3774130	12000	12000	12000	12000	0
549	20241115	123200	3774130	12000	12000	12000	12000	0
550	20241115	123100	3774130	12000	12000	12000	12000	0
551	20241115	123000	3774130	12000	12000	12000	12000	0
552	20241115	122900	3774130	12000	12000	12000	12000	0
553	20241115	122800	3774130	12000	12000	12000	12000	0
554	20241115	122700	3774130	12000	12000	12000	12000	0
555	20241115	122600	3774130	12000	12000	12000	12000	0
556	20241115	122500	3774130	12000	12000	12000	12000	0
557	20241115	122400	3774130	12000	12000	12000	12000	0
558	20241115	122300	3774130	12000	12000	12000	12000	0
559	20241115	122200	3774130	12000	12000	12000	12000	0
560	20241115	122100	3774130	12000	12000	12000	12000	0
561	20241115	122000	3774130	12000	12000	12000	12000	0
562	20241115	121900	3774130	12000	12000	12000	12000	0
563	20241115	121800	3774130	12000	12000	12000	12000	0
564	20241115	121700	3774130	12000	12000	12000	12000	0
565	20241115	121600	3774130	12000	12000	12000	12000	0
566	20241115	121500	3774130	12000	12000	12000	12000	0
567	20241115	121400	3774130	12000	12000	12000	12000	0
568	20241115	121300	3774130	12000	12000	12000	12000	0
569	20241115	121200	3774130	12000	12000	12000	12000	0
570	20241115	121100	3774130	12000	12000	12000	12000	0
571	20241115	121000	3774130	12000	12000	12000	12000	0
572	20241115	120900	3774130	12000	12000	12000	12000	0
573	20241115	120800	3774130	12000	12000	12000	12000	0
574	20241115	120700	3774130	12000	12000	12000	12000	0
575	20241115	120600	3774130	12000	12000	12000	12000	46
576	20241115	120500	3222130	12000	12000	12000	12000	0
577	20241115	120400	3222130	12000	12000	12000	12000	50
578	20241115	120300	2622130	12000	12000	12000	12000	0
579	20241115	120200	2622130	12000	12000	12000	12000	0
580	20241115	120100	2622130	12000	12000	12000	12000	0
581	20241115	120000	2622130	12000	12000	12000	12000	0
582	20241115	115900	2622130	12000	12000	12000	12000	0
583	20241115	115800	2622130	12000	12000	12000	12000	0
584	20241115	115700	2622130	12000	12000	12000	12000	0
585	20241115	115600	2622130	12000	12000	12000	12000	0
586	20241115	115500	2622130	12000	12000	12000	12000	0
587	20241115	115400	2622130	12000	12000	12000	12000	0
588	20241115	115300	2622130	12000	12000	12000	12000	0
589	20241115	115200	2622130	12000	12000	12000	12000	0
590	20241115	115100	2622130	12000	12000	12000	12000	0
591	20241115	115000	2622130	12000	12000	12000	12000	0
592	20241115	114900	2622130	12000	12000	12000	12000	0
593	20241115	114800	2622130	12000	12000	12000	12000	0
594	20241115	114700	2622130	12000	12000	12000	12000	0
595	20241115	114600	2622130	12000	12000	12000	12000	0
596	20241115	114500	2622130	12000	12000	12000	12000	0
597	20241115	114400	2622130	12000	12000	12000	12000	0
598	20241115	114300	2622130	12000	12000	12000	12000	0
599	20241115	114200	2622130	12000	12000	12000	12000	0
600	20241115	114100	2622130	12000	12000	12000	12000	0
601	20241115	114000	2622130	12000	12000	12000	12000	0
602	20241115	113900	2622130	12000	12000	12000	12000	0
603	20241115	113800	2622130	12000	12000	12000	12000	0
604	20241115	113700	2622130	12000	12000	12000	12000	0
605	20241115	113600	2622130	12000	12000	12000	12000	0
606	20241115	113500	2622130	12000	12000	12000	12000	0
607	20241115	113400	2622130	12000	12000	12000	12000	0
608	20241115	113300	2622130	12000	12000	12000	12000	0
609	20241115	113200	2622130	12000	12000	12000	12000	0
610	20241115	113100	2622130	12000	12000	12000	12000	0
611	20241115	113000	2622130	12000	12000	12000	12000	0
612	20241115	112900	2622130	12000	12000	12000	12000	0
613	20241115	112800	2622130	12000	12000	12000	12000	3
614	20241115	112700	2586130	12000	12000	12000	12000	0
615	20241115	112600	2586130	12000	12000	12000	12000	0
616	20241115	112500	2586130	12000	12000	12000	12000	0
617	20241115	112400	2586130	12000	12000	12000	12000	0
618	20241115	112300	2586130	12000	12000	12000	12000	0
619	20241115	112200	2586130	12000	12000	12000	12000	0
620	20241115	112100	2586130	12000	12000	12000	12000	0
621	20241115	112000	2586130	12000	12000	12000	12000	0
622	20241115	111900	2586130	12000	12000	12000	12000	0
623	20241115	111800	2586130	12000	12000	12000	12000	0
624	20241115	111700	2586130	12000	12000	12000	12000	0
625	20241115	111600	2586130	12000	12000	12000	12000	0
626	20241115	111500	2586130	12000	12000	12000	12000	0
627	20241115	111400	2586130	12000	12000	12000	12000	0
628	20241115	111300	2586130	12000	12000	12000	12000	0
629	20241115	111200	2586130	12000	12000	12000	12000	0
630	20241115	111100	2586130	12000	12000	12000	12000	0
631	20241115	111000	2586130	12000	12000	12000	12000	0
632	20241115	110900	2586130	12000	12000	12000	12000	0
633	20241115	110800	2586130	12000	12000	12000	12000	0
634	20241115	110700	2586130	12000	12000	12000	12000	0
635	20241115	110600	2586130	12000	12000	12000	12000	0
636	20241115	110500	2586130	12000	12000	12000	12000	0
637	20241115	110400	2586130	12000	12000	12000	12000	0
638	20241115	110300	2586130	12000	12000	12000	12000	0
639	20241115	110200	2586130	12000	12000	12000	12000	0
640	20241115	110100	2586130	12000	12000	12000	12000	0
641	20241115	110000	2586130	12000	12000	12000	12000	0
642	20241115	105900	2586130	12000	12000	12000	12000	0
643	20241115	105800	2586130	12000	12000	12000	12000	0
644	20241115	105700	2586130	12000	12000	12000	12000	0
645	20241115	105600	2586130	12000	12000	12000	12000	0
646	20241115	105500	2586130	12000	12000	12000	12000	0
647	20241115	105400	2586130	12000	12000	12000	12000	0
648	20241115	105300	2586130	12000	12000	12000	12000	0
649	20241115	105200	2586130	12000	12000	12000	12000	0
650	20241115	105100	2586130	12000	12000	12000	12000	0
651	20241115	105000	2586130	12000	12000	12000	12000	0
652	20241115	104900	2586130	12000	12000	12000	12000	0
653	20241115	104800	2586130	12000	12000	12000	12000	0
654	20241115	104700	2586130	12000	12000	12000	12000	0
655	20241115	104600	2586130	12000	12000	12000	12000	0
656	20241115	104500	2586130	12000	12000	12000	12000	0
657	20241115	104400	2586130	12000	12000	12000	12000	0
658	20241115	104300	2586130	12000	12000	12000	12000	0
659	20241115	104200	2586130	12000	12000	12000	12000	0
660	20241115	104100	2586130	12000	12000	12000	12000	0
661	20241115	104000	2586130	12000	12000	12000	12000	0
662	20241115	103900	2586130	12000	12000	12000	12000	0
663	20241115	103800	2586130	12000	12000	12000	12000	0
664	20241115	103700	2586130	12000	12000	12000	12000	0
665	20241115	103600	2586130	12000	12000	12000	12000	0
666	20241115	103500	2586130	12000	12000	12000	12000	0
667	20241115	103400	2586130	12000	12000	12000	12000	0
668	20241115	103300	2586130	12000	12000	12000	12000	0
669	20241115	103200	2586130	12000	12000	12000	12000	0
670	20241115	103100	2586130	12000	12000	12000	12000	0
671	20241115	103000	2586130	12000	12000	12000	12000	0
672	20241115	102900	2586130	12000	12000	12000	12000	0
673	20241115	102800	2586130	12000	12010	12010	12000	200
674	20241115	102700	184500	12300	12300	12300	12300	0
675	20241115	102600	184500	12300	12300	12300	12300	0
676	20241115	102500	184500	12300	12300	12300	12300	0
677	20241115	102400	184500	12300	12300	12300	12300	0
678	20241115	102300	184500	12300	12300	12300	12300	0
679	20241115	102200	184500	12300	12300	12300	12300	0
680	20241115	102100	184500	12300	12300	12300	12300	10
681	20241115	102000	61500	12300	12300	12300	12300	0
682	20241115	101900	61500	12300	12300	12300	12300	0
683	20241115	101800	61500	12300	12300	12300	12300	0
684	20241115	101700	61500	12300	12300	12300	12300	0
685	20241115	101600	61500	12300	12300	12300	12300	0
686	20241115	101500	61500	12300	12300	12300	12300	0
687	20241115	101400	61500	12300	12300	12300	12300	0
688	20241115	101300	61500	12300	12300	12300	12300	5
689	20241115	101200	0	12350	12350	12350	12350	0
690	20241115	101100	0	12350	12350	12350	12350	0
691	20241115	101000	0	12350	12350	12350	12350	0
692	20241115	100900	0	12350	12350	12350	12350	0
693	20241115	100800	0	12350	12350	12350	12350	0
694	20241115	100700	0	12350	12350	12350	12350	0
695	20241115	100600	0	12350	12350	12350	12350	0
696	20241115	100500	0	12350	12350	12350	12350	0
697	20241115	100400	0	12350	12350	12350	12350	0
698	20241115	100300	0	12350	12350	12350	12350	0
699	20241115	100200	0	12350	12350	12350	12350	0
700	20241115	100100	0	12350	12350	12350	12350	0
701	20241115	100000	0	12350	12350	12350	12350	0
702	20241115	095900	0	12350	12350	12350	12350	0
703	20241115	095800	0	12350	12350	12350	12350	0
704	20241115	095700	0	12350	12350	12350	12350	0
705	20241115	095600	0	12350	12350	12350	12350	0
706	20241115	095500	0	12350	12350	12350	12350	0
707	20241115	095400	0	12350	12350	12350	12350	0
708	20241115	095300	0	12350	12350	12350	12350	0
709	20241115	095200	0	12350	12350	12350	12350	0
710	20241115	095100	0	12350	12350	12350	12350	0
711	20241115	095000	0	12350	12350	12350	12350	0
712	20241115	094900	0	12350	12350	12350	12350	0
713	20241115	094800	0	12350	12350	12350	12350	0
714	20241115	094700	0	12350	12350	12350	12350	0
715	20241115	094600	0	12350	12350	12350	12350	0
716	20241115	094500	0	12350	12350	12350	12350	0
717	20241115	094400	0	12350	12350	12350	12350	0
718	20241115	094300	0	12350	12350	12350	12350	0
719	20241115	094200	0	12350	12350	12350	12350	0
720	20241115	094100	0	12350	12350	12350	12350	0
721	20241115	094000	0	12350	12350	12350	12350	0
722	20241115	093900	0	12350	12350	12350	12350	0
723	20241115	093800	0	12350	12350	12350	12350	0
724	20241115	093700	0	12350	12350	12350	12350	0
725	20241115	093600	0	12350	12350	12350	12350	0
726	20241115	093500	0	12350	12350	12350	12350	0
727	20241115	093400	0	12350	12350	12350	12350	0
728	20241115	093300	0	12350	12350	12350	12350	0
729	20241115	093200	0	12350	12350	12350	12350	0
730	20241115	093100	0	12350	12350	12350	12350	0
731	20241115	093000	0	12350	12350	12350	12350	0
732	20241115	092900	0	12350	12350	12350	12350	0
733	20241115	092800	0	12350	12350	12350	12350	0
734	20241115	092700	0	12350	12350	12350	12350	0
735	20241115	092600	0	12350	12350	12350	12350	0
736	20241115	092500	0	12350	12350	12350	12350	0
737	20241115	092400	0	12350	12350	12350	12350	0
738	20241115	092300	0	12350	12350	12350	12350	0
739	20241115	092200	0	12350	12350	12350	12350	0
740	20241115	092100	0	12350	12350	12350	12350	0
741	20241115	092000	0	12350	12350	12350	12350	0
742	20241115	091900	0	12350	12350	12350	12350	0
743	20241115	091800	0	12350	12350	12350	12350	0
744	20241115	091700	0	12350	12350	12350	12350	0
745	20241115	091600	0	12350	12350	12350	12350	0
746	20241115	091500	0	12350	12350	12350	12350	0
747	20241115	091400	0	12350	12350	12350	12350	0
748	20241115	091300	0	12350	12350	12350	12350	0
749	20241115	091200	0	12350	12350	12350	12350	0
750	20241115	091100	0	12350	12350	12350	12350	0
751	20241115	091000	0	12350	12350	12350	12350	0
752	20241115	090900	0	12350	12350	12350	12350	0
753	20241115	090800	0	12350	12350	12350	12350	0
754	20241115	090700	0	12350	12350	12350	12350	0
755	20241115	090600	0	12350	12350	12350	12350	0
756	20241115	090500	0	12350	12350	12350	12350	0
757	20241115	090400	0	12350	12350	12350	12350	0
758	20241115	090300	0	12350	12350	12350	12350	0
759	20241115	090200	0	12350	12350	12350	12350	0
760	20241115	090100	0	12350	12350	12350	12350	0
761	20241115	090000	0	12350	12350	12350	12350	0