KissMeData/115390/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	201300	211375570	8660	8660	8660	8660	215
3	20241115	201200	211375570	8660	8660	8660	8660	0
4	20241115	201100	211375570	8660	8660	8660	8660	0
5	20241115	201000	211375570	8660	8660	8660	8660	0
6	20241115	200900	211375570	8660	8660	8660	8660	0
7	20241115	200800	211375570	8660	8660	8660	8660	0
8	20241115	200700	211375570	8660	8660	8660	8660	0
9	20241115	200600	211375570	8660	8660	8660	8660	0
10	20241115	200500	211375570	8660	8660	8660	8660	0
11	20241115	200400	211375570	8660	8660	8660	8660	0
12	20241115	200300	211375570	8660	8660	8660	8660	0
13	20241115	200200	211375570	8660	8660	8660	8660	0
14	20241115	200100	211375570	8660	8660	8660	8660	0
15	20241115	200000	211375570	8660	8660	8660	8660	0
16	20241115	195900	211375570	8660	8660	8660	8660	0
17	20241115	195800	211375570	8660	8660	8660	8660	0
18	20241115	195700	211375570	8660	8660	8660	8660	0
19	20241115	195600	211375570	8660	8660	8660	8660	0
20	20241115	195500	211375570	8660	8660	8660	8660	0
21	20241115	195400	211375570	8660	8660	8660	8660	0
22	20241115	195300	211375570	8660	8660	8660	8660	0
23	20241115	195200	211375570	8660	8660	8660	8660	0
24	20241115	195100	211375570	8660	8660	8660	8660	0
25	20241115	195000	211375570	8660	8660	8660	8660	0
26	20241115	194900	211375570	8660	8660	8660	8660	0
27	20241115	194800	211375570	8660	8660	8660	8660	0
28	20241115	194700	211375570	8660	8660	8660	8660	0
29	20241115	194600	211375570	8660	8660	8660	8660	0
30	20241115	194500	211375570	8660	8660	8660	8660	0
31	20241115	194400	211375570	8660	8660	8660	8660	0
32	20241115	194300	211375570	8660	8660	8660	8660	215
33	20241115	194200	211375570	8660	8660	8660	8660	0
34	20241115	194100	211375570	8660	8660	8660	8660	0
35	20241115	194000	211375570	8660	8660	8660	8660	0
36	20241115	193900	211375570	8660	8660	8660	8660	0
37	20241115	193800	211375570	8660	8660	8660	8660	0
38	20241115	193700	211375570	8660	8660	8660	8660	0
39	20241115	193600	211375570	8660	8660	8660	8660	0
40	20241115	193500	211375570	8660	8660	8660	8660	0
41	20241115	193400	211375570	8660	8660	8660	8660	0
42	20241115	193300	211375570	8660	8660	8660	8660	0
43	20241115	193200	211375570	8660	8660	8660	8660	0
44	20241115	193100	211375570	8660	8660	8660	8660	0
45	20241115	193000	211375570	8660	8660	8660	8660	0
46	20241115	192900	211375570	8660	8660	8660	8660	0
47	20241115	192800	211375570	8660	8660	8660	8660	0
48	20241115	192700	211375570	8660	8660	8660	8660	0
49	20241115	192600	211375570	8660	8660	8660	8660	0
50	20241115	192500	211375570	8660	8660	8660	8660	0
51	20241115	192400	211375570	8660	8660	8660	8660	0
52	20241115	192300	211375570	8660	8660	8660	8660	0
53	20241115	192200	211375570	8660	8660	8660	8660	0
54	20241115	192100	211375570	8660	8660	8660	8660	0
55	20241115	192000	211375570	8660	8660	8660	8660	0
56	20241115	191900	211375570	8660	8660	8660	8660	0
57	20241115	191800	211375570	8660	8660	8660	8660	0
58	20241115	191700	211375570	8660	8660	8660	8660	0
59	20241115	191600	211375570	8660	8660	8660	8660	0
60	20241115	191500	211375570	8660	8660	8660	8660	0
61	20241115	191400	211375570	8660	8660	8660	8660	0
62	20241115	191300	211375570	8660	8660	8660	8660	215
63	20241115	191200	211375570	8660	8660	8660	8660	0
64	20241115	191100	211375570	8660	8660	8660	8660	0
65	20241115	191000	211375570	8660	8660	8660	8660	0
66	20241115	190900	211375570	8660	8660	8660	8660	0
67	20241115	190800	211375570	8660	8660	8660	8660	0
68	20241115	190700	211375570	8660	8660	8660	8660	0
69	20241115	190600	211375570	8660	8660	8660	8660	0
70	20241115	190500	211375570	8660	8660	8660	8660	0
71	20241115	190400	211375570	8660	8660	8660	8660	0
72	20241115	190300	211375570	8660	8660	8660	8660	0
73	20241115	190200	211375570	8660	8660	8660	8660	0
74	20241115	190100	211375570	8660	8660	8660	8660	0
75	20241115	190000	211375570	8660	8660	8660	8660	0
76	20241115	185900	211375570	8660	8660	8660	8660	0
77	20241115	185800	211375570	8660	8660	8660	8660	0
78	20241115	185700	211375570	8660	8660	8660	8660	0
79	20241115	185600	211375570	8660	8660	8660	8660	0
80	20241115	185500	211375570	8660	8660	8660	8660	0
81	20241115	185400	211375570	8660	8660	8660	8660	0
82	20241115	185300	211375570	8660	8660	8660	8660	0
83	20241115	185200	211375570	8660	8660	8660	8660	0
84	20241115	185100	211375570	8660	8660	8660	8660	0
85	20241115	185000	211375570	8660	8660	8660	8660	0
86	20241115	184900	211375570	8660	8660	8660	8660	0
87	20241115	184800	211375570	8660	8660	8660	8660	0
88	20241115	184700	211375570	8660	8660	8660	8660	0
89	20241115	184600	211375570	8660	8660	8660	8660	0
90	20241115	184500	211375570	8660	8660	8660	8660	0
91	20241115	184400	211375570	8660	8660	8660	8660	0
92	20241115	184300	211375570	8660	8660	8660	8660	215
93	20241115	184200	211375570	8660	8660	8660	8660	0
94	20241115	184100	211375570	8660	8660	8660	8660	0
95	20241115	184000	211375570	8660	8660	8660	8660	0
96	20241115	183900	211375570	8660	8660	8660	8660	0
97	20241115	183800	211375570	8660	8660	8660	8660	0
98	20241115	183700	211375570	8660	8660	8660	8660	0
99	20241115	183600	211375570	8660	8660	8660	8660	0
100	20241115	183500	211375570	8660	8660	8660	8660	0
101	20241115	183400	211375570	8660	8660	8660	8660	0
102	20241115	183300	211375570	8660	8660	8660	8660	0
103	20241115	183200	211375570	8660	8660	8660	8660	0
104	20241115	183100	211375570	8660	8660	8660	8660	0
105	20241115	183000	211375570	8660	8660	8660	8660	0
106	20241115	182900	211375570	8660	8660	8660	8660	0
107	20241115	182800	211375570	8660	8660	8660	8660	0
108	20241115	182700	211375570	8660	8660	8660	8660	0
109	20241115	182600	211375570	8660	8660	8660	8660	0
110	20241115	182500	211375570	8660	8660	8660	8660	0
111	20241115	182400	211375570	8660	8660	8660	8660	0
112	20241115	182300	211375570	8660	8660	8660	8660	0
113	20241115	182200	211375570	8660	8660	8660	8660	0
114	20241115	182100	211375570	8660	8660	8660	8660	0
115	20241115	182000	211375570	8660	8660	8660	8660	0
116	20241115	181900	211375570	8660	8660	8660	8660	0
117	20241115	181800	211375570	8660	8660	8660	8660	0
118	20241115	181700	211375570	8660	8660	8660	8660	0
119	20241115	181600	211375570	8660	8660	8660	8660	0
120	20241115	181500	211375570	8660	8660	8660	8660	0
121	20241115	181400	211375570	8660	8660	8660	8660	0
122	20241115	181300	211375570	8660	8660	8660	8660	215
123	20241115	181200	211375570	8660	8660	8660	8660	0
124	20241115	181100	211375570	8660	8660	8660	8660	0
125	20241115	181000	211375570	8660	8660	8660	8660	0
126	20241115	180900	211375570	8660	8660	8660	8660	0
127	20241115	180800	211375570	8660	8660	8660	8660	0
128	20241115	180700	211375570	8660	8660	8660	8660	0
129	20241115	180600	211375570	8660	8660	8660	8660	0
130	20241115	180500	211375570	8660	8660	8660	8660	0
131	20241115	180400	211375570	8660	8660	8660	8660	0
132	20241115	180300	211375570	8660	8660	8660	8660	0
133	20241115	180200	211375570	8660	8660	8660	8660	0
134	20241115	180100	211375570	8660	8660	8660	8660	0
135	20241115	180000	211375570	8660	8660	8660	8660	0
136	20241115	175900	211375570	8660	8660	8660	8660	0
137	20241115	175800	211375570	8660	8660	8660	8660	0
138	20241115	175700	211375570	8660	8660	8660	8660	0
139	20241115	175600	211375570	8660	8660	8660	8660	0
140	20241115	175500	211375570	8660	8660	8660	8660	0
141	20241115	175400	211375570	8660	8660	8660	8660	0
142	20241115	175300	211375570	8660	8660	8660	8660	0
143	20241115	175200	211375570	8660	8660	8660	8660	0
144	20241115	175100	211375570	8660	8660	8660	8660	0
145	20241115	175000	211375570	8660	8660	8660	8660	0
146	20241115	174900	211375570	8660	8660	8660	8660	0
147	20241115	174800	211375570	8660	8660	8660	8660	0
148	20241115	174700	211375570	8660	8660	8660	8660	0
149	20241115	174600	211375570	8660	8660	8660	8660	0
150	20241115	174500	211375570	8660	8660	8660	8660	0
151	20241115	174400	211375570	8660	8660	8660	8660	0
152	20241115	174300	211375570	8660	8660	8660	8660	215
153	20241115	174200	211375570	8660	8660	8660	8660	0
154	20241115	174100	211375570	8660	8660	8660	8660	0
155	20241115	174000	211375570	8660	8660	8660	8660	0
156	20241115	173900	211375570	8660	8660	8660	8660	0
157	20241115	173800	211375570	8660	8660	8660	8660	0
158	20241115	173700	211375570	8660	8660	8660	8660	0
159	20241115	173600	211375570	8660	8660	8660	8660	0
160	20241115	173500	211375570	8660	8660	8660	8660	0
161	20241115	173400	211375570	8660	8660	8660	8660	0
162	20241115	173300	211375570	8660	8660	8660	8660	0
163	20241115	173200	211375570	8660	8660	8660	8660	0
164	20241115	173100	211375570	8660	8660	8660	8660	0
165	20241115	173000	211375570	8660	8660	8660	8660	0
166	20241115	172900	211375570	8660	8660	8660	8660	0
167	20241115	172800	211375570	8660	8660	8660	8660	0
168	20241115	172700	211375570	8660	8660	8660	8660	0
169	20241115	172600	211375570	8660	8660	8660	8660	0
170	20241115	172500	211375570	8660	8660	8660	8660	0
171	20241115	172400	211375570	8660	8660	8660	8660	0
172	20241115	172300	211375570	8660	8660	8660	8660	0
173	20241115	172200	211375570	8660	8660	8660	8660	0
174	20241115	172100	211375570	8660	8660	8660	8660	0
175	20241115	172000	211375570	8660	8660	8660	8660	0
176	20241115	171900	211375570	8660	8660	8660	8660	0
177	20241115	171800	211375570	8660	8660	8660	8660	0
178	20241115	171700	211375570	8660	8660	8660	8660	0
179	20241115	171600	211375570	8660	8660	8660	8660	0
180	20241115	171500	211375570	8660	8660	8660	8660	0
181	20241115	171400	211375570	8660	8660	8660	8660	0
182	20241115	171300	211375570	8660	8660	8660	8660	215
183	20241115	171200	211375570	8660	8660	8660	8660	0
184	20241115	171100	211375570	8660	8660	8660	8660	0
185	20241115	171000	211375570	8660	8660	8660	8660	0
186	20241115	170900	211375570	8660	8660	8660	8660	0
187	20241115	170800	211375570	8660	8660	8660	8660	0
188	20241115	170700	211375570	8660	8660	8660	8660	0
189	20241115	170600	211375570	8660	8660	8660	8660	0
190	20241115	170500	211375570	8660	8660	8660	8660	0
191	20241115	170400	211375570	8660	8660	8660	8660	0
192	20241115	170300	211375570	8660	8660	8660	8660	0
193	20241115	170200	211375570	8660	8660	8660	8660	0
194	20241115	170100	211375570	8660	8660	8660	8660	0
195	20241115	170000	211375570	8660	8660	8660	8660	0
196	20241115	165900	211375570	8660	8660	8660	8660	0
197	20241115	165800	211375570	8660	8660	8660	8660	0
198	20241115	165700	211375570	8660	8660	8660	8660	0
199	20241115	165600	211375570	8660	8660	8660	8660	0
200	20241115	165500	211375570	8660	8660	8660	8660	0
201	20241115	165400	211375570	8660	8660	8660	8660	0
202	20241115	165300	211375570	8660	8660	8660	8660	0
203	20241115	165200	211375570	8660	8660	8660	8660	0
204	20241115	165100	211375570	8660	8660	8660	8660	0
205	20241115	165000	211375570	8660	8660	8660	8660	0
206	20241115	164900	211375570	8660	8660	8660	8660	0
207	20241115	164800	211375570	8660	8660	8660	8660	0
208	20241115	164700	211375570	8660	8660	8660	8660	0
209	20241115	164600	211375570	8660	8660	8660	8660	0
210	20241115	164500	211375570	8660	8660	8660	8660	0
211	20241115	164400	211375570	8660	8660	8660	8660	0
212	20241115	164300	211375570	8660	8660	8660	8660	215
213	20241115	164200	211375570	8660	8660	8660	8660	0
214	20241115	164100	211375570	8660	8660	8660	8660	0
215	20241115	164000	211375570	8660	8660	8660	8660	0
216	20241115	163900	211375570	8660	8660	8660	8660	0
217	20241115	163800	211375570	8660	8660	8660	8660	0
218	20241115	163700	211375570	8660	8660	8660	8660	0
219	20241115	163600	211375570	8660	8660	8660	8660	0
220	20241115	163500	211375570	8660	8660	8660	8660	0
221	20241115	163400	211375570	8660	8660	8660	8660	0
222	20241115	163300	211375570	8660	8660	8660	8660	0
223	20241115	163200	211375570	8660	8660	8660	8660	0
224	20241115	163100	211375570	8660	8660	8660	8660	0
225	20241115	163000	211375570	8660	8660	8660	8660	0
226	20241115	162900	211375570	8660	8660	8660	8660	0
227	20241115	162800	211375570	8660	8660	8660	8660	0
228	20241115	162700	211375570	8660	8660	8660	8660	0
229	20241115	162600	211375570	8660	8660	8660	8660	0
230	20241115	162500	211375570	8660	8660	8660	8660	0
231	20241115	162400	211375570	8660	8660	8660	8660	0
232	20241115	162300	211375570	8660	8660	8660	8660	0
233	20241115	162200	211375570	8660	8660	8660	8660	0
234	20241115	162100	211375570	8660	8660	8660	8660	0
235	20241115	162000	211375570	8660	8660	8660	8660	0
236	20241115	161900	211375570	8660	8660	8660	8660	0
237	20241115	161800	211375570	8660	8660	8660	8660	0
238	20241115	161700	211375570	8660	8660	8660	8660	0
239	20241115	161600	211375570	8660	8660	8660	8660	0
240	20241115	161500	211375570	8660	8660	8660	8660	0
241	20241115	161400	211375570	8660	8660	8660	8660	0
242	20241115	161300	211375570	8660	8660	8660	8660	215
243	20241115	161200	211375570	8660	8660	8660	8660	0
244	20241115	161100	211375570	8660	8660	8660	8660	0
245	20241115	161000	211375570	8660	8660	8660	8660	0
246	20241115	160900	211375570	8660	8660	8660	8660	0
247	20241115	160800	211375570	8660	8660	8660	8660	0
248	20241115	160700	211375570	8660	8660	8660	8660	0
249	20241115	160600	211375570	8660	8660	8660	8660	0
250	20241115	160500	211375570	8660	8660	8660	8660	0
251	20241115	160400	211375570	8660	8660	8660	8660	0
252	20241115	160300	211375570	8660	8660	8660	8660	0
253	20241115	160200	211375570	8660	8660	8660	8660	0
254	20241115	160100	211375570	8660	8660	8660	8660	0
255	20241115	160000	211375570	8660	8660	8660	8660	0
256	20241115	155900	211375570	8660	8660	8660	8660	0
257	20241115	155800	211375570	8660	8660	8660	8660	0
258	20241115	155700	211375570	8660	8660	8660	8660	0
259	20241115	155600	211375570	8660	8660	8660	8660	0
260	20241115	155500	211375570	8660	8660	8660	8660	0
261	20241115	155400	211375570	8660	8660	8660	8660	0
262	20241115	155300	211375570	8660	8660	8660	8660	0
263	20241115	155200	211375570	8660	8660	8660	8660	0
264	20241115	155100	211375570	8660	8660	8660	8660	0
265	20241115	155000	211375570	8660	8660	8660	8660	0
266	20241115	154900	211375570	8660	8660	8660	8660	0
267	20241115	154800	211375570	8660	8660	8660	8660	0
268	20241115	154700	211375570	8660	8660	8660	8660	0
269	20241115	154600	211375570	8660	8660	8660	8660	0
270	20241115	154500	211375570	8660	8660	8660	8660	0
271	20241115	154400	211375570	8660	8660	8660	8660	0
272	20241115	154300	211375570	8660	8660	8660	8660	215
273	20241115	154200	211375570	8660	8660	8660	8660	0
274	20241115	154100	211375570	8660	8660	8660	8660	0
275	20241115	154000	211375570	8660	8660	8660	8660	0
276	20241115	153900	211375570	8660	8660	8660	8660	0
277	20241115	153800	211375570	8660	8660	8660	8660	0
278	20241115	153700	211375570	8660	8660	8660	8660	0
279	20241115	153600	211375570	8660	8660	8660	8660	0
280	20241115	153500	211375570	8660	8660	8660	8660	0
281	20241115	153400	211375570	8660	8660	8660	8660	0
282	20241115	153300	211375570	8660	8660	8660	8660	0
283	20241115	153200	211375570	8660	8660	8660	8660	0
284	20241115	153100	211375570	8660	8660	8660	8660	0
285	20241115	153000	211375570	8660	8660	8660	8660	215
286	20241115	152900	209513670	8680	8680	8680	8680	0
287	20241115	152800	209513670	8680	8680	8680	8680	0
288	20241115	152700	209513670	8680	8680	8680	8680	0
289	20241115	152600	209513670	8680	8680	8680	8680	0
290	20241115	152500	209513670	8680	8680	8680	8680	0
291	20241115	152400	209513670	8680	8680	8680	8680	0
292	20241115	152300	209513670	8680	8680	8680	8680	0
293	20241115	152200	209513670	8680	8680	8680	8680	0
294	20241115	152100	209513670	8680	8680	8680	8680	0
295	20241115	152000	209513670	8680	8680	8680	8680	0
296	20241115	151900	209513670	8680	8680	8680	8680	2
297	20241115	151800	209496310	8680	8680	8680	8680	0
298	20241115	151700	209496310	8680	8680	8680	8680	0
299	20241115	151600	209496310	8680	8680	8680	8680	0
300	20241115	151500	209496310	8680	8680	8680	8680	0
301	20241115	151400	209496310	8680	8680	8680	8680	0
302	20241115	151300	209496310	8680	8680	8680	8680	25
303	20241115	151200	209279310	8670	8670	8670	8670	0
304	20241115	151100	209279310	8670	8660	8670	8660	58
305	20241115	151000	208777020	8670	8670	8670	8670	0
306	20241115	150900	208777020	8670	8670	8670	8670	0
307	20241115	150800	208777020	8670	8670	8670	8670	0
308	20241115	150700	208777020	8670	8670	8670	8670	0
309	20241115	150600	208777020	8670	8670	8670	8670	0
310	20241115	150500	208777020	8670	8670	8670	8670	0
311	20241115	150400	208777020	8670	8670	8670	8670	0
312	20241115	150300	208777020	8670	8670	8670	8670	0
313	20241115	150200	208777020	8670	8670	8670	8670	0
314	20241115	150100	208777020	8670	8670	8670	8670	0
315	20241115	150000	208777020	8670	8670	8670	8670	100
316	20241115	145900	207910020	8670	8670	8670	8670	25
317	20241115	145800	207693270	8670	8670	8670	8670	0
318	20241115	145700	207693270	8670	8670	8670	8670	0
319	20241115	145600	207693270	8670	8670	8670	8670	0
320	20241115	145500	207693270	8670	8670	8670	8670	0
321	20241115	145400	207693270	8670	8670	8670	8670	0
322	20241115	145300	207693270	8670	8670	8670	8670	0
323	20241115	145200	207693270	8670	8670	8670	8670	0
324	20241115	145100	207693270	8670	8670	8670	8670	0
325	20241115	145000	207693270	8670	8670	8670	8670	37
326	20241115	144900	207372480	8670	8670	8670	8670	0
327	20241115	144800	207372480	8670	8670	8670	8670	0
328	20241115	144700	207372480	8670	8670	8670	8670	0
329	20241115	144600	207372480	8670	8670	8670	8670	0
330	20241115	144500	207372480	8670	8670	8670	8670	145
331	20241115	144400	206115330	8670	8670	8670	8670	0
332	20241115	144300	206115330	8670	8660	8670	8660	56
333	20241115	144200	205630110	8660	8660	8660	8660	20
334	20241115	144100	205456910	8670	8670	8670	8670	0
335	20241115	144000	205456910	8670	8670	8670	8670	0
336	20241115	143900	205456910	8670	8670	8670	8670	0
337	20241115	143800	205456910	8670	8670	8670	8670	0
338	20241115	143700	205456910	8670	8670	8670	8670	0
339	20241115	143600	205456910	8670	8670	8670	8670	0
340	20241115	143500	205456910	8670	8670	8670	8670	0
341	20241115	143400	205456910	8670	8670	8670	8670	0
342	20241115	143300	205456910	8670	8670	8670	8670	0
343	20241115	143200	205456910	8670	8670	8670	8670	0
344	20241115	143100	205456910	8670	8670	8670	8670	0
345	20241115	143000	205456910	8670	8670	8670	8670	0
346	20241115	142900	205456910	8670	8670	8670	8670	0
347	20241115	142800	205456910	8670	8670	8670	8670	0
348	20241115	142700	205456910	8670	8670	8670	8670	0
349	20241115	142600	205456910	8670	8670	8670	8670	0
350	20241115	142500	205456910	8670	8670	8670	8670	0
351	20241115	142400	205456910	8670	8670	8670	8670	0
352	20241115	142300	205456910	8670	8670	8670	8670	0
353	20241115	142200	205456910	8670	8670	8670	8670	0
354	20241115	142100	205456910	8670	8670	8670	8670	0
355	20241115	142000	205456910	8670	8670	8670	8670	0
356	20241115	141900	205456910	8670	8670	8670	8670	0
357	20241115	141800	205456910	8670	8670	8670	8670	0
358	20241115	141700	205456910	8670	8670	8670	8670	0
359	20241115	141600	205456910	8670	8670	8670	8670	0
360	20241115	141500	205456910	8670	8670	8670	8670	0
361	20241115	141400	205456910	8670	8670	8670	8670	0
362	20241115	141300	205456910	8670	8670	8670	8670	0
363	20241115	141200	205456910	8670	8670	8670	8670	0
364	20241115	141100	205456910	8670	8670	8670	8670	0
365	20241115	141000	205456910	8670	8670	8670	8670	0
366	20241115	140900	205456910	8670	8670	8670	8670	0
367	20241115	140800	205456910	8670	8670	8670	8670	0
368	20241115	140700	205456910	8670	8670	8670	8670	0
369	20241115	140600	205456910	8670	8670	8670	8670	0
370	20241115	140500	205456910	8670	8670	8670	8670	0
371	20241115	140400	205456910	8670	8670	8670	8670	0
372	20241115	140300	205456910	8670	8670	8670	8670	0
373	20241115	140200	205456910	8670	8670	8670	8670	0
374	20241115	140100	205456910	8670	8670	8670	8670	26
375	20241115	140000	205231490	8670	8670	8670	8670	0
376	20241115	135900	205231490	8670	8670	8670	8670	0
377	20241115	135800	205231490	8670	8670	8670	8670	11
378	20241115	135700	205136120	8670	8670	8670	8670	0
379	20241115	135600	205136120	8670	8670	8670	8670	0
380	20241115	135500	205136120	8670	8670	8670	8670	0
381	20241115	135400	205136120	8670	8670	8670	8670	0
382	20241115	135300	205136120	8670	8670	8670	8670	0
383	20241115	135200	205136120	8670	8670	8670	8670	0
384	20241115	135100	205136120	8670	8670	8670	8670	0
385	20241115	135000	205136120	8670	8670	8670	8670	0
386	20241115	134900	205136120	8670	8670	8670	8670	0
387	20241115	134800	205136120	8670	8670	8670	8670	0
388	20241115	134700	205136120	8670	8670	8670	8670	0
389	20241115	134600	205136120	8670	8670	8670	8670	16
390	20241115	134500	204997400	8660	8660	8660	8660	0
391	20241115	134400	204997400	8660	8660	8660	8660	0
392	20241115	134300	204997400	8660	8660	8660	8660	0
393	20241115	134200	204997400	8660	8660	8660	8660	172
394	20241115	134100	203507880	8660	8660	8660	8660	0
395	20241115	134000	203507880	8660	8660	8660	8660	0
396	20241115	133900	203507880	8660	8660	8660	8660	0
397	20241115	133800	203507880	8660	8660	8660	8660	0
398	20241115	133700	203507880	8660	8660	8660	8660	0
399	20241115	133600	203507880	8660	8660	8660	8660	0
400	20241115	133500	203507880	8660	8660	8660	8660	0
401	20241115	133400	203507880	8660	8660	8660	8660	0
402	20241115	133300	203507880	8660	8660	8660	8660	0
403	20241115	133200	203507880	8660	8660	8660	8660	0
404	20241115	133100	203507880	8660	8660	8660	8660	0
405	20241115	133000	203507880	8660	8660	8660	8660	0
406	20241115	132900	203507880	8660	8660	8660	8660	0
407	20241115	132800	203507880	8660	8660	8660	8660	0
408	20241115	132700	203507880	8660	8660	8660	8660	0
409	20241115	132600	203507880	8660	8660	8660	8660	0
410	20241115	132500	203507880	8660	8660	8660	8660	0
411	20241115	132400	203507880	8660	8660	8660	8660	0
412	20241115	132300	203507880	8660	8660	8660	8660	0
413	20241115	132200	203507880	8660	8660	8660	8660	0
414	20241115	132100	203507880	8660	8660	8660	8660	0
415	20241115	132000	203507880	8660	8660	8660	8660	0
416	20241115	131900	203507880	8660	8660	8660	8660	8
417	20241115	131800	203438600	8660	8660	8660	8660	0
418	20241115	131700	203438600	8660	8660	8660	8660	0
419	20241115	131600	203438600	8660	8660	8660	8660	0
420	20241115	131500	203438600	8660	8660	8660	8660	0
421	20241115	131400	203438600	8660	8660	8660	8660	0
422	20241115	131300	203438600	8660	8660	8660	8660	0
423	20241115	131200	203438600	8660	8660	8660	8660	259
424	20241115	131100	201195660	8660	8660	8660	8660	0
425	20241115	131000	201195660	8660	8660	8660	8660	0
426	20241115	130900	201195660	8660	8660	8660	8660	0
427	20241115	130800	201195660	8660	8660	8660	8660	0
428	20241115	130700	201195660	8660	8660	8660	8660	0
429	20241115	130600	201195660	8660	8660	8660	8660	0
430	20241115	130500	201195660	8660	8660	8660	8660	0
431	20241115	130400	201195660	8660	8660	8660	8660	0
432	20241115	130300	201195660	8660	8660	8660	8660	0
433	20241115	130200	201195660	8660	8660	8660	8660	0
434	20241115	130100	201195660	8660	8660	8660	8660	0
435	20241115	130000	201195660	8660	8660	8660	8660	0
436	20241115	125900	201195660	8660	8660	8660	8660	0
437	20241115	125800	201195660	8660	8660	8660	8660	0
438	20241115	125700	201195660	8660	8660	8660	8660	0
439	20241115	125600	201195660	8660	8660	8660	8660	0
440	20241115	125500	201195660	8660	8660	8660	8660	0
441	20241115	125400	201195660	8660	8660	8660	8660	0
442	20241115	125300	201195660	8660	8660	8660	8660	0
443	20241115	125200	201195660	8660	8660	8660	8660	0
444	20241115	125100	201195660	8660	8660	8660	8660	0
445	20241115	125000	201195660	8660	8660	8660	8660	0
446	20241115	124900	201195660	8660	8660	8660	8660	30
447	20241115	124800	200935860	8660	8660	8660	8660	0
448	20241115	124700	200935860	8660	8660	8660	8660	0
449	20241115	124600	200935860	8660	8660	8660	8660	0
450	20241115	124500	200935860	8660	8660	8660	8660	0
451	20241115	124400	200935860	8660	8660	8660	8660	0
452	20241115	124300	200935860	8660	8660	8660	8660	7
453	20241115	124200	200875240	8660	8660	8660	8660	0
454	20241115	124100	200875240	8660	8660	8660	8660	0
455	20241115	124000	200875240	8660	8660	8660	8660	0
456	20241115	123900	200875240	8660	8660	8660	8660	0
457	20241115	123800	200875240	8660	8660	8660	8660	0
458	20241115	123700	200875240	8660	8660	8660	8660	0
459	20241115	123600	200875240	8660	8660	8660	8660	0
460	20241115	123500	200875240	8660	8660	8660	8660	0
461	20241115	123400	200875240	8660	8660	8660	8660	0
462	20241115	123300	200875240	8660	8660	8660	8660	0
463	20241115	123200	200875240	8660	8660	8660	8660	0
464	20241115	123100	200875240	8660	8660	8660	8660	0
465	20241115	123000	200875240	8660	8660	8660	8660	0
466	20241115	122900	200875240	8660	8660	8660	8660	0
467	20241115	122800	200875240	8660	8660	8660	8660	0
468	20241115	122700	200875240	8660	8660	8660	8660	0
469	20241115	122600	200875240	8660	8660	8660	8660	0
470	20241115	122500	200875240	8660	8660	8660	8660	0
471	20241115	122400	200875240	8660	8660	8660	8660	0
472	20241115	122300	200875240	8660	8660	8660	8660	15
473	20241115	122200	200745340	8670	8670	8670	8670	0
474	20241115	122100	200745340	8670	8670	8670	8670	0
475	20241115	122000	200745340	8670	8670	8670	8670	0
476	20241115	121900	200745340	8670	8670	8670	8670	0
477	20241115	121800	200745340	8670	8670	8670	8670	0
478	20241115	121700	200745340	8670	8670	8670	8670	0
479	20241115	121600	200745340	8670	8670	8670	8670	0
480	20241115	121500	200745340	8670	8670	8670	8670	0
481	20241115	121400	200745340	8670	8670	8670	8670	0
482	20241115	121300	200745340	8670	8670	8670	8670	0
483	20241115	121200	200745340	8670	8670	8670	8670	0
484	20241115	121100	200745340	8670	8670	8670	8670	0
485	20241115	121000	200745340	8670	8670	8670	8670	0
486	20241115	120900	200745340	8670	8670	8670	8670	0
487	20241115	120800	200745340	8670	8670	8670	8670	0
488	20241115	120700	200745340	8670	8670	8670	8670	0
489	20241115	120600	200745340	8670	8670	8670	8670	0
490	20241115	120500	200745340	8670	8670	8670	8670	0
491	20241115	120400	200745340	8670	8670	8670	8670	0
492	20241115	120300	200745340	8670	8670	8670	8670	0
493	20241115	120200	200745340	8670	8670	8670	8670	0
494	20241115	120100	200745340	8670	8670	8670	8670	26
495	20241115	120000	200519920	8660	8660	8660	8660	0
496	20241115	115900	200519920	8660	8660	8660	8660	0
497	20241115	115800	200519920	8660	8660	8660	8660	0
498	20241115	115700	200519920	8660	8660	8660	8660	0
499	20241115	115600	200519920	8660	8660	8660	8660	0
500	20241115	115500	200519920	8660	8660	8660	8660	0
501	20241115	115400	200519920	8660	8660	8660	8660	0
502	20241115	115300	200519920	8660	8660	8660	8660	0
503	20241115	115200	200519920	8660	8660	8660	8660	0
504	20241115	115100	200519920	8660	8660	8660	8660	0
505	20241115	115000	200519920	8660	8660	8660	8660	0
506	20241115	114900	200519920	8660	8660	8660	8660	0
507	20241115	114800	200519920	8660	8660	8660	8660	0
508	20241115	114700	200519920	8660	8660	8660	8660	0
509	20241115	114600	200519920	8660	8660	8660	8660	0
510	20241115	114500	200519920	8660	8660	8660	8660	0
511	20241115	114400	200519920	8660	8660	8660	8660	0
512	20241115	114300	200519920	8660	8660	8660	8660	0
513	20241115	114200	200519920	8660	8660	8660	8660	0
514	20241115	114100	200519920	8660	8660	8660	8660	0
515	20241115	114000	200519920	8660	8660	8660	8660	0
516	20241115	113900	200519920	8660	8660	8660	8660	0
517	20241115	113800	200519920	8660	8660	8660	8660	20
518	20241115	113700	200346720	8660	8660	8660	8660	0
519	20241115	113600	200346720	8660	8660	8660	8660	0
520	20241115	113500	200346720	8660	8660	8660	8660	0
521	20241115	113400	200346720	8660	8660	8660	8660	0
522	20241115	113300	200346720	8660	8660	8660	8660	0
523	20241115	113200	200346720	8660	8660	8660	8660	0
524	20241115	113100	200346720	8660	8660	8660	8660	0
525	20241115	113000	200346720	8660	8660	8660	8660	0
526	20241115	112900	200346720	8660	8660	8660	8660	0
527	20241115	112800	200346720	8660	8660	8660	8660	0
528	20241115	112700	200346720	8660	8660	8660	8660	0
529	20241115	112600	200346720	8660	8660	8660	8660	0
530	20241115	112500	200346720	8660	8660	8660	8660	0
531	20241115	112400	200346720	8660	8660	8660	8660	643
532	20241115	112300	194778340	8660	8660	8660	8660	0
533	20241115	112200	194778340	8660	8660	8660	8660	0
534	20241115	112100	194778340	8660	8660	8660	8660	0
535	20241115	112000	194778340	8660	8660	8660	8660	0
536	20241115	111900	194778340	8660	8660	8660	8660	0
537	20241115	111800	194778340	8660	8660	8660	8660	0
538	20241115	111700	194778340	8660	8660	8660	8660	0
539	20241115	111600	194778340	8660	8660	8660	8660	0
540	20241115	111500	194778340	8660	8660	8660	8660	0
541	20241115	111400	194778340	8660	8660	8660	8660	0
542	20241115	111300	194778340	8660	8660	8660	8660	0
543	20241115	111200	194778340	8660	8660	8660	8660	0
544	20241115	111100	194778340	8660	8660	8660	8660	0
545	20241115	111000	194778340	8660	8660	8660	8660	0
546	20241115	110900	194778340	8660	8660	8660	8660	0
547	20241115	110800	194778340	8660	8660	8660	8660	0
548	20241115	110700	194778340	8660	8660	8660	8660	0
549	20241115	110600	194778340	8660	8660	8660	8660	0
550	20241115	110500	194778340	8660	8660	8660	8660	0
551	20241115	110400	194778340	8660	8660	8660	8660	0
552	20241115	110300	194778340	8660	8660	8660	8660	0
553	20241115	110200	194778340	8660	8660	8660	8660	0
554	20241115	110100	194778340	8660	8660	8660	8660	2
555	20241115	110000	194761020	8680	8680	8680	8680	0
556	20241115	105900	194761020	8680	8680	8680	8680	6
557	20241115	105800	194708940	8660	8660	8660	8660	0
558	20241115	105700	194708940	8660	8660	8660	8660	0
559	20241115	105600	194708940	8660	8660	8660	8660	0
560	20241115	105500	194708940	8660	8660	8660	8660	8
561	20241115	105400	194639660	8660	8660	8660	8660	0
562	20241115	105300	194639660	8660	8660	8660	8660	0
563	20241115	105200	194639660	8660	8660	8660	8660	0
564	20241115	105100	194639660	8660	8660	8660	8660	0
565	20241115	105000	194639660	8660	8660	8660	8660	0
566	20241115	104900	194639660	8660	8660	8660	8660	0
567	20241115	104800	194639660	8660	8660	8660	8660	0
568	20241115	104700	194639660	8660	8660	8660	8660	1
569	20241115	104600	194631000	8670	8670	8670	8670	4000
570	20241115	104500	159951000	8670	8670	8670	8670	0
571	20241115	104400	159951000	8670	8670	8670	8670	0
572	20241115	104300	159951000	8670	8670	8670	8670	0
573	20241115	104200	159951000	8670	8670	8670	8670	0
574	20241115	104100	159951000	8670	8670	8670	8670	1
575	20241115	104000	159942330	8670	8670	8670	8670	0
576	20241115	103900	159942330	8670	8670	8670	8670	0
577	20241115	103800	159942330	8670	8670	8670	8670	0
578	20241115	103700	159942330	8670	8670	8670	8670	32
579	20241115	103600	159664890	8670	8670	8670	8670	41
580	20241115	103500	159309420	8670	8670	8670	8670	9
581	20241115	103400	159231390	8670	8670	8670	8670	0
582	20241115	103300	159231390	8670	8670	8670	8670	0
583	20241115	103200	159231390	8670	8670	8670	8670	0
584	20241115	103100	159231390	8670	8670	8670	8670	0
585	20241115	103000	159231390	8670	8670	8670	8670	0
586	20241115	102900	159231390	8670	8670	8670	8670	0
587	20241115	102800	159231390	8670	8670	8670	8670	0
588	20241115	102700	159231390	8670	8670	8670	8670	0
589	20241115	102600	159231390	8670	8670	8670	8670	0
590	20241115	102500	159231390	8670	8670	8670	8670	0
591	20241115	102400	159231390	8670	8670	8670	8670	0
592	20241115	102300	159231390	8670	8670	8670	8670	0
593	20241115	102200	159231390	8670	8670	8670	8670	0
594	20241115	102100	159231390	8670	8670	8670	8670	0
595	20241115	102000	159231390	8670	8670	8670	8670	0
596	20241115	101900	159231390	8670	8670	8670	8670	0
597	20241115	101800	159231390	8670	8670	8670	8670	104
598	20241115	101700	158329710	8670	8670	8670	8670	182
599	20241115	101600	156751770	8670	8670	8670	8670	0
600	20241115	101500	156751770	8670	8670	8670	8670	0
601	20241115	101400	156751770	8670	8670	8670	8670	0
602	20241115	101300	156751770	8670	8670	8670	8670	0
603	20241115	101200	156751770	8670	8670	8670	8670	0
604	20241115	101100	156751770	8670	8670	8670	8670	1127
605	20241115	101000	146980680	8670	8670	8670	8670	0
606	20241115	100900	146980680	8670	8670	8670	8670	0
607	20241115	100800	146980680	8670	8670	8670	8670	102
608	20241115	100700	146096340	8680	8680	8680	8680	0
609	20241115	100600	146096340	8680	8680	8680	8680	0
610	20241115	100500	146096340	8680	8680	8680	8680	0
611	20241115	100400	146096340	8680	8680	8680	8680	0
612	20241115	100300	146096340	8680	8680	8680	8680	0
613	20241115	100200	146096340	8680	8680	8680	8680	2
614	20241115	100100	146078980	8670	8670	8670	8670	5
615	20241115	100000	146035630	8670	8670	8670	8670	0
616	20241115	095900	146035630	8670	8670	8670	8670	0
617	20241115	095800	146035630	8670	8670	8670	8670	0
618	20241115	095700	146035630	8670	8670	8670	8670	0
619	20241115	095600	146035630	8670	8670	8670	8670	0
620	20241115	095500	146035630	8670	8670	8670	8670	0
621	20241115	095400	146035630	8670	8670	8670	8670	578
622	20241115	095300	141024370	8670	8670	8670	8670	6
623	20241115	095200	140972350	8680	8680	8680	8680	0
624	20241115	095100	140972350	8680	8680	8680	8680	0
625	20241115	095000	140972350	8680	8680	8680	8680	0
626	20241115	094900	140972350	8680	8680	8680	8680	0
627	20241115	094800	140972350	8680	8680	8680	8680	0
628	20241115	094700	140972350	8680	8680	8680	8680	0
629	20241115	094600	140972350	8680	8680	8680	8680	0
630	20241115	094500	140972350	8680	8680	8680	8680	0
631	20241115	094400	140972350	8680	8680	8680	8680	0
632	20241115	094300	140972350	8680	8680	8680	8680	0
633	20241115	094200	140972350	8680	8680	8680	8680	0
634	20241115	094100	140972350	8680	8680	8680	8680	0
635	20241115	094000	140972350	8680	8680	8680	8680	0
636	20241115	093900	140972350	8680	8670	8680	8670	21
637	20241115	093800	140790270	8670	8670	8670	8670	0
638	20241115	093700	140790270	8670	8670	8670	8670	17
639	20241115	093600	140642880	8670	8670	8670	8670	0
640	20241115	093500	140642880	8670	8670	8670	8670	0
641	20241115	093400	140642880	8670	8670	8670	8670	0
642	20241115	093300	140642880	8670	8670	8670	8670	0
643	20241115	093200	140642880	8670	8670	8670	8670	8729
644	20241115	093100	64962450	8680	8680	8680	8680	0
645	20241115	093000	64962450	8680	8680	8680	8680	0
646	20241115	092900	64962450	8680	8680	8680	8680	40
647	20241115	092800	64615250	8680	8680	8680	8680	0
648	20241115	092700	64615250	8680	8680	8680	8680	0
649	20241115	092600	64615250	8680	8670	8680	8670	365
650	20241115	092500	61449970	8660	8660	8660	8660	0
651	20241115	092400	61449970	8660	8660	8660	8660	0
652	20241115	092300	61449970	8660	8660	8660	8660	0
653	20241115	092200	61449970	8660	8660	8660	8660	0
654	20241115	092100	61449970	8660	8660	8660	8660	2
655	20241115	092000	61432650	8660	8660	8660	8660	0
656	20241115	091900	61432650	8660	8660	8660	8660	0
657	20241115	091800	61432650	8660	8660	8660	8660	200
658	20241115	091700	59700650	8670	8670	8670	8670	0
659	20241115	091600	59700650	8670	8670	8670	8670	0
660	20241115	091500	59700650	8670	8670	8670	8670	0
661	20241115	091400	59700650	8670	8670	8670	8670	0
662	20241115	091300	59700650	8670	8670	8670	8670	0
663	20241115	091200	59700650	8670	8670	8670	8670	2780
664	20241115	091100	35598050	8670	8670	8670	8670	0
665	20241115	091000	35598050	8670	8670	8670	8670	9
666	20241115	090900	35520020	8660	8660	8660	8660	0
667	20241115	090800	35520020	8660	8660	8660	8660	0
668	20241115	090700	35520020	8660	8660	8660	8660	0
669	20241115	090600	35520020	8660	8670	8670	8660	4089
670	20241115	090500	69360	8670	8670	8670	8670	0
671	20241115	090400	69360	8670	8670	8670	8670	8
672	20241115	090300	0	8670	8670	8670	8670	0
673	20241115	090200	0	8670	8670	8670	8670	0
674	20241115	090100	0	8670	8670	8670	8670	0
675	20241115	090000	0	8670	8670	8670	8670	0