KissMeData/369370/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	211900	2565640	1670	1670	1670	1670	215
3	20241106	211800	2565640	1670	1670	1670	1670	0
4	20241106	211700	2565640	1670	1670	1670	1670	0
5	20241106	211600	2565640	1670	1670	1670	1670	0
6	20241106	211500	2565640	1670	1670	1670	1670	0
7	20241106	211400	2565640	1670	1670	1670	1670	0
8	20241106	211300	2565640	1670	1670	1670	1670	0
9	20241106	211200	2565640	1670	1670	1670	1670	0
10	20241106	211100	2565640	1670	1670	1670	1670	0
11	20241106	211000	2565640	1670	1670	1670	1670	0
12	20241106	210900	2565640	1670	1670	1670	1670	0
13	20241106	210800	2565640	1670	1670	1670	1670	0
14	20241106	210700	2565640	1670	1670	1670	1670	0
15	20241106	210600	2565640	1670	1670	1670	1670	0
16	20241106	210500	2565640	1670	1670	1670	1670	0
17	20241106	210400	2565640	1670	1670	1670	1670	0
18	20241106	210300	2565640	1670	1670	1670	1670	0
19	20241106	210200	2565640	1670	1670	1670	1670	0
20	20241106	210100	2565640	1670	1670	1670	1670	0
21	20241106	210000	2565640	1670	1670	1670	1670	0
22	20241106	205900	2565640	1670	1670	1670	1670	0
23	20241106	205800	2565640	1670	1670	1670	1670	0
24	20241106	205700	2565640	1670	1670	1670	1670	0
25	20241106	205600	2565640	1670	1670	1670	1670	0
26	20241106	205500	2565640	1670	1670	1670	1670	0
27	20241106	205400	2565640	1670	1670	1670	1670	0
28	20241106	205300	2565640	1670	1670	1670	1670	0
29	20241106	205200	2565640	1670	1670	1670	1670	0
30	20241106	205100	2565640	1670	1670	1670	1670	0
31	20241106	205000	2565640	1670	1670	1670	1670	0
32	20241106	204900	2565640	1670	1670	1670	1670	215
33	20241106	204800	2565640	1670	1670	1670	1670	0
34	20241106	204700	2565640	1670	1670	1670	1670	0
35	20241106	204600	2565640	1670	1670	1670	1670	0
36	20241106	204500	2565640	1670	1670	1670	1670	0
37	20241106	204400	2565640	1670	1670	1670	1670	0
38	20241106	204300	2565640	1670	1670	1670	1670	0
39	20241106	204200	2565640	1670	1670	1670	1670	0
40	20241106	204100	2565640	1670	1670	1670	1670	0
41	20241106	204000	2565640	1670	1670	1670	1670	0
42	20241106	203900	2565640	1670	1670	1670	1670	0
43	20241106	203800	2565640	1670	1670	1670	1670	0
44	20241106	203700	2565640	1670	1670	1670	1670	0
45	20241106	203600	2565640	1670	1670	1670	1670	0
46	20241106	203500	2565640	1670	1670	1670	1670	0
47	20241106	203400	2565640	1670	1670	1670	1670	0
48	20241106	203300	2565640	1670	1670	1670	1670	0
49	20241106	203200	2565640	1670	1670	1670	1670	0
50	20241106	203100	2565640	1670	1670	1670	1670	0
51	20241106	203000	2565640	1670	1670	1670	1670	0
52	20241106	202900	2565640	1670	1670	1670	1670	0
53	20241106	202800	2565640	1670	1670	1670	1670	0
54	20241106	202700	2565640	1670	1670	1670	1670	0
55	20241106	202600	2565640	1670	1670	1670	1670	0
56	20241106	202500	2565640	1670	1670	1670	1670	0
57	20241106	202400	2565640	1670	1670	1670	1670	0
58	20241106	202300	2565640	1670	1670	1670	1670	0
59	20241106	202200	2565640	1670	1670	1670	1670	0
60	20241106	202100	2565640	1670	1670	1670	1670	0
61	20241106	202000	2565640	1670	1670	1670	1670	0
62	20241106	201900	2565640	1670	1670	1670	1670	215
63	20241106	201800	2565640	1670	1670	1670	1670	0
64	20241106	201700	2565640	1670	1670	1670	1670	0
65	20241106	201600	2565640	1670	1670	1670	1670	0
66	20241106	201500	2565640	1670	1670	1670	1670	0
67	20241106	201400	2565640	1670	1670	1670	1670	0
68	20241106	201300	2565640	1670	1670	1670	1670	0
69	20241106	201200	2565640	1670	1670	1670	1670	0
70	20241106	201100	2565640	1670	1670	1670	1670	0
71	20241106	201000	2565640	1670	1670	1670	1670	0
72	20241106	200900	2565640	1670	1670	1670	1670	0
73	20241106	200800	2565640	1670	1670	1670	1670	0
74	20241106	200700	2565640	1670	1670	1670	1670	0
75	20241106	200600	2565640	1670	1670	1670	1670	0
76	20241106	200500	2565640	1670	1670	1670	1670	0
77	20241106	200400	2565640	1670	1670	1670	1670	0
78	20241106	200300	2565640	1670	1670	1670	1670	0
79	20241106	200200	2565640	1670	1670	1670	1670	0
80	20241106	200100	2565640	1670	1670	1670	1670	0
81	20241106	200000	2565640	1670	1670	1670	1670	0
82	20241106	195900	2565640	1670	1670	1670	1670	0
83	20241106	195800	2565640	1670	1670	1670	1670	0
84	20241106	195700	2565640	1670	1670	1670	1670	0
85	20241106	195600	2565640	1670	1670	1670	1670	0
86	20241106	195500	2565640	1670	1670	1670	1670	0
87	20241106	195400	2565640	1670	1670	1670	1670	0
88	20241106	195300	2565640	1670	1670	1670	1670	0
89	20241106	195200	2565640	1670	1670	1670	1670	0
90	20241106	195100	2565640	1670	1670	1670	1670	0
91	20241106	195000	2565640	1670	1670	1670	1670	0
92	20241106	194900	2565640	1670	1670	1670	1670	215
93	20241106	194800	2565640	1670	1670	1670	1670	0
94	20241106	194700	2565640	1670	1670	1670	1670	0
95	20241106	194600	2565640	1670	1670	1670	1670	0
96	20241106	194500	2565640	1670	1670	1670	1670	0
97	20241106	194400	2565640	1670	1670	1670	1670	0
98	20241106	194300	2565640	1670	1670	1670	1670	0
99	20241106	194200	2565640	1670	1670	1670	1670	0
100	20241106	194100	2565640	1670	1670	1670	1670	0
101	20241106	194000	2565640	1670	1670	1670	1670	0
102	20241106	193900	2565640	1670	1670	1670	1670	0
103	20241106	193800	2565640	1670	1670	1670	1670	0
104	20241106	193700	2565640	1670	1670	1670	1670	0
105	20241106	193600	2565640	1670	1670	1670	1670	0
106	20241106	193500	2565640	1670	1670	1670	1670	0
107	20241106	193400	2565640	1670	1670	1670	1670	0
108	20241106	193300	2565640	1670	1670	1670	1670	0
109	20241106	193200	2565640	1670	1670	1670	1670	0
110	20241106	193100	2565640	1670	1670	1670	1670	0
111	20241106	193000	2565640	1670	1670	1670	1670	0
112	20241106	192900	2565640	1670	1670	1670	1670	0
113	20241106	192800	2565640	1670	1670	1670	1670	0
114	20241106	192700	2565640	1670	1670	1670	1670	0
115	20241106	192600	2565640	1670	1670	1670	1670	0
116	20241106	192500	2565640	1670	1670	1670	1670	0
117	20241106	192400	2565640	1670	1670	1670	1670	0
118	20241106	192300	2565640	1670	1670	1670	1670	0
119	20241106	192200	2565640	1670	1670	1670	1670	0
120	20241106	192100	2565640	1670	1670	1670	1670	0
121	20241106	192000	2565640	1670	1670	1670	1670	0
122	20241106	191900	2565640	1670	1670	1670	1670	215
123	20241106	191800	2565640	1670	1670	1670	1670	0
124	20241106	191700	2565640	1670	1670	1670	1670	0
125	20241106	191600	2565640	1670	1670	1670	1670	0
126	20241106	191500	2565640	1670	1670	1670	1670	0
127	20241106	191400	2565640	1670	1670	1670	1670	0
128	20241106	191300	2565640	1670	1670	1670	1670	0
129	20241106	191200	2565640	1670	1670	1670	1670	0
130	20241106	191100	2565640	1670	1670	1670	1670	0
131	20241106	191000	2565640	1670	1670	1670	1670	0
132	20241106	190900	2565640	1670	1670	1670	1670	0
133	20241106	190800	2565640	1670	1670	1670	1670	0
134	20241106	190700	2565640	1670	1670	1670	1670	0
135	20241106	190600	2565640	1670	1670	1670	1670	0
136	20241106	190500	2565640	1670	1670	1670	1670	0
137	20241106	190400	2565640	1670	1670	1670	1670	0
138	20241106	190300	2565640	1670	1670	1670	1670	0
139	20241106	190200	2565640	1670	1670	1670	1670	0
140	20241106	190100	2565640	1670	1670	1670	1670	0
141	20241106	190000	2565640	1670	1670	1670	1670	0
142	20241106	185900	2565640	1670	1670	1670	1670	0
143	20241106	185800	2565640	1670	1670	1670	1670	0
144	20241106	185700	2565640	1670	1670	1670	1670	0
145	20241106	185600	2565640	1670	1670	1670	1670	0
146	20241106	185500	2565640	1670	1670	1670	1670	0
147	20241106	185400	2565640	1670	1670	1670	1670	0
148	20241106	185300	2565640	1670	1670	1670	1670	0
149	20241106	185200	2565640	1670	1670	1670	1670	0
150	20241106	185100	2565640	1670	1670	1670	1670	0
151	20241106	185000	2565640	1670	1670	1670	1670	0
152	20241106	184900	2565640	1670	1670	1670	1670	215
153	20241106	184800	2565640	1670	1670	1670	1670	0
154	20241106	184700	2565640	1670	1670	1670	1670	0
155	20241106	184600	2565640	1670	1670	1670	1670	0
156	20241106	184500	2565640	1670	1670	1670	1670	0
157	20241106	184400	2565640	1670	1670	1670	1670	0
158	20241106	184300	2565640	1670	1670	1670	1670	0
159	20241106	184200	2565640	1670	1670	1670	1670	0
160	20241106	184100	2565640	1670	1670	1670	1670	0
161	20241106	184000	2565640	1670	1670	1670	1670	0
162	20241106	183900	2565640	1670	1670	1670	1670	0
163	20241106	183800	2565640	1670	1670	1670	1670	0
164	20241106	183700	2565640	1670	1670	1670	1670	0
165	20241106	183600	2565640	1670	1670	1670	1670	0
166	20241106	183500	2565640	1670	1670	1670	1670	0
167	20241106	183400	2565640	1670	1670	1670	1670	0
168	20241106	183300	2565640	1670	1670	1670	1670	0
169	20241106	183200	2565640	1670	1670	1670	1670	0
170	20241106	183100	2565640	1670	1670	1670	1670	0
171	20241106	183000	2565640	1670	1670	1670	1670	0
172	20241106	182900	2565640	1670	1670	1670	1670	0
173	20241106	182800	2565640	1670	1670	1670	1670	0
174	20241106	182700	2565640	1670	1670	1670	1670	0
175	20241106	182600	2565640	1670	1670	1670	1670	0
176	20241106	182500	2565640	1670	1670	1670	1670	0
177	20241106	182400	2565640	1670	1670	1670	1670	0
178	20241106	182300	2565640	1670	1670	1670	1670	0
179	20241106	182200	2565640	1670	1670	1670	1670	0
180	20241106	182100	2565640	1670	1670	1670	1670	0
181	20241106	182000	2565640	1670	1670	1670	1670	0
182	20241106	181900	2565640	1670	1670	1670	1670	215
183	20241106	181800	2565640	1670	1670	1670	1670	0
184	20241106	181700	2565640	1670	1670	1670	1670	0
185	20241106	181600	2565640	1670	1670	1670	1670	0
186	20241106	181500	2565640	1670	1670	1670	1670	0
187	20241106	181400	2565640	1670	1670	1670	1670	0
188	20241106	181300	2565640	1670	1670	1670	1670	0
189	20241106	181200	2565640	1670	1670	1670	1670	0
190	20241106	181100	2565640	1670	1670	1670	1670	0
191	20241106	181000	2565640	1670	1670	1670	1670	0
192	20241106	180900	2565640	1670	1670	1670	1670	0
193	20241106	180800	2565640	1670	1670	1670	1670	0
194	20241106	180700	2565640	1670	1670	1670	1670	0
195	20241106	180600	2565640	1670	1670	1670	1670	0
196	20241106	180500	2565640	1670	1670	1670	1670	0
197	20241106	180400	2565640	1670	1670	1670	1670	0
198	20241106	180300	2565640	1670	1670	1670	1670	0
199	20241106	180200	2565640	1670	1670	1670	1670	0
200	20241106	180100	2565640	1670	1670	1670	1670	0
201	20241106	180000	2565640	1670	1670	1670	1670	0
202	20241106	175900	2565640	1670	1670	1670	1670	0
203	20241106	175800	2565640	1670	1670	1670	1670	0
204	20241106	175700	2565640	1670	1670	1670	1670	0
205	20241106	175600	2565640	1670	1670	1670	1670	0
206	20241106	175500	2565640	1670	1670	1670	1670	0
207	20241106	175400	2565640	1670	1670	1670	1670	0
208	20241106	175300	2565640	1670	1670	1670	1670	0
209	20241106	175200	2565640	1670	1670	1670	1670	0
210	20241106	175100	2565640	1670	1670	1670	1670	0
211	20241106	175000	2565640	1670	1670	1670	1670	0
212	20241106	174900	2565640	1670	1670	1670	1670	215
213	20241106	174800	2565640	1670	1670	1670	1670	0
214	20241106	174700	2565640	1670	1670	1670	1670	0
215	20241106	174600	2565640	1670	1670	1670	1670	0
216	20241106	174500	2565640	1670	1670	1670	1670	0
217	20241106	174400	2565640	1670	1670	1670	1670	0
218	20241106	174300	2565640	1670	1670	1670	1670	0
219	20241106	174200	2565640	1670	1670	1670	1670	0
220	20241106	174100	2565640	1670	1670	1670	1670	0
221	20241106	174000	2565640	1670	1670	1670	1670	0
222	20241106	173900	2565640	1670	1670	1670	1670	0
223	20241106	173800	2565640	1670	1670	1670	1670	0
224	20241106	173700	2565640	1670	1670	1670	1670	0
225	20241106	173600	2565640	1670	1670	1670	1670	0
226	20241106	173500	2565640	1670	1670	1670	1670	0
227	20241106	173400	2565640	1670	1670	1670	1670	0
228	20241106	173300	2565640	1670	1670	1670	1670	0
229	20241106	173200	2565640	1670	1670	1670	1670	0
230	20241106	173100	2565640	1670	1670	1670	1670	0
231	20241106	173000	2565640	1670	1670	1670	1670	0
232	20241106	172900	2565640	1670	1670	1670	1670	0
233	20241106	172800	2565640	1670	1670	1670	1670	0
234	20241106	172700	2565640	1670	1670	1670	1670	0
235	20241106	172600	2565640	1670	1670	1670	1670	0
236	20241106	172500	2565640	1670	1670	1670	1670	0
237	20241106	172400	2565640	1670	1670	1670	1670	0
238	20241106	172300	2565640	1670	1670	1670	1670	0
239	20241106	172200	2565640	1670	1670	1670	1670	0
240	20241106	172100	2565640	1670	1670	1670	1670	0
241	20241106	172000	2565640	1670	1670	1670	1670	0
242	20241106	171900	2565640	1670	1670	1670	1670	215
243	20241106	171800	2565640	1670	1670	1670	1670	0
244	20241106	171700	2565640	1670	1670	1670	1670	0
245	20241106	171600	2565640	1670	1670	1670	1670	0
246	20241106	171500	2565640	1670	1670	1670	1670	0
247	20241106	171400	2565640	1670	1670	1670	1670	0
248	20241106	171300	2565640	1670	1670	1670	1670	0
249	20241106	171200	2565640	1670	1670	1670	1670	0
250	20241106	171100	2565640	1670	1670	1670	1670	0
251	20241106	171000	2565640	1670	1670	1670	1670	0
252	20241106	170900	2565640	1670	1670	1670	1670	0
253	20241106	170800	2565640	1670	1670	1670	1670	0
254	20241106	170700	2565640	1670	1670	1670	1670	0
255	20241106	170600	2565640	1670	1670	1670	1670	0
256	20241106	170500	2565640	1670	1670	1670	1670	0
257	20241106	170400	2565640	1670	1670	1670	1670	0
258	20241106	170300	2565640	1670	1670	1670	1670	0
259	20241106	170200	2565640	1670	1670	1670	1670	0
260	20241106	170100	2565640	1670	1670	1670	1670	0
261	20241106	170000	2565640	1670	1670	1670	1670	0
262	20241106	165900	2565640	1670	1670	1670	1670	0
263	20241106	165800	2565640	1670	1670	1670	1670	0
264	20241106	165700	2565640	1670	1670	1670	1670	0
265	20241106	165600	2565640	1670	1670	1670	1670	0
266	20241106	165500	2565640	1670	1670	1670	1670	0
267	20241106	165400	2565640	1670	1670	1670	1670	0
268	20241106	165300	2565640	1670	1670	1670	1670	0
269	20241106	165200	2565640	1670	1670	1670	1670	0
270	20241106	165100	2565640	1670	1670	1670	1670	0
271	20241106	165000	2565640	1670	1670	1670	1670	0
272	20241106	164900	2565640	1670	1670	1670	1670	215
273	20241106	164800	2565640	1670	1670	1670	1670	0
274	20241106	164700	2565640	1670	1670	1670	1670	0
275	20241106	164600	2565640	1670	1670	1670	1670	0
276	20241106	164500	2565640	1670	1670	1670	1670	0
277	20241106	164400	2565640	1670	1670	1670	1670	0
278	20241106	164300	2565640	1670	1670	1670	1670	0
279	20241106	164200	2565640	1670	1670	1670	1670	0
280	20241106	164100	2565640	1670	1670	1670	1670	0
281	20241106	164000	2565640	1670	1670	1670	1670	0
282	20241106	163900	2565640	1670	1670	1670	1670	0
283	20241106	163800	2565640	1670	1670	1670	1670	0
284	20241106	163700	2565640	1670	1670	1670	1670	0
285	20241106	163600	2565640	1670	1670	1670	1670	0
286	20241106	163500	2565640	1670	1670	1670	1670	0
287	20241106	163400	2565640	1670	1670	1670	1670	0
288	20241106	163300	2565640	1670	1670	1670	1670	0
289	20241106	163200	2565640	1670	1670	1670	1670	0
290	20241106	163100	2565640	1670	1670	1670	1670	0
291	20241106	163000	2565640	1670	1670	1670	1670	0
292	20241106	162900	2565640	1670	1670	1670	1670	0
293	20241106	162800	2565640	1670	1670	1670	1670	0
294	20241106	162700	2565640	1670	1670	1670	1670	0
295	20241106	162600	2565640	1670	1670	1670	1670	0
296	20241106	162500	2565640	1670	1670	1670	1670	0
297	20241106	162400	2565640	1670	1670	1670	1670	0
298	20241106	162300	2565640	1670	1670	1670	1670	0
299	20241106	162200	2565640	1670	1670	1670	1670	0
300	20241106	162100	2565640	1670	1670	1670	1670	0
301	20241106	162000	2565640	1670	1670	1670	1670	0
302	20241106	161900	2565640	1670	1670	1670	1670	215
303	20241106	161800	2565640	1670	1670	1670	1670	0
304	20241106	161700	2565640	1670	1670	1670	1670	0
305	20241106	161600	2565640	1670	1670	1670	1670	0
306	20241106	161500	2565640	1670	1670	1670	1670	0
307	20241106	161400	2565640	1670	1670	1670	1670	0
308	20241106	161300	2565640	1670	1670	1670	1670	0
309	20241106	161200	2565640	1670	1670	1670	1670	0
310	20241106	161100	2565640	1670	1670	1670	1670	0
311	20241106	161000	2565640	1670	1670	1670	1670	0
312	20241106	160900	2565640	1670	1670	1670	1670	0
313	20241106	160800	2565640	1670	1670	1670	1670	0
314	20241106	160700	2565640	1670	1670	1670	1670	0
315	20241106	160600	2565640	1670	1670	1670	1670	0
316	20241106	160500	2565640	1670	1670	1670	1670	0
317	20241106	160400	2565640	1670	1670	1670	1670	0
318	20241106	160300	2565640	1670	1670	1670	1670	0
319	20241106	160200	2565640	1670	1670	1670	1670	0
320	20241106	160100	2565640	1670	1670	1670	1670	0
321	20241106	160000	2565640	1670	1670	1670	1670	0
322	20241106	155900	2565640	1670	1670	1670	1670	0
323	20241106	155800	2565640	1670	1670	1670	1670	0
324	20241106	155700	2565640	1670	1670	1670	1670	0
325	20241106	155600	2565640	1670	1670	1670	1670	0
326	20241106	155500	2565640	1670	1670	1670	1670	0
327	20241106	155400	2565640	1670	1670	1670	1670	0
328	20241106	155300	2565640	1670	1670	1670	1670	0
329	20241106	155200	2565640	1670	1670	1670	1670	0
330	20241106	155100	2565640	1670	1670	1670	1670	0
331	20241106	155000	2565640	1670	1670	1670	1670	0
332	20241106	154900	2565640	1670	1670	1670	1670	215
333	20241106	154800	2565640	1670	1670	1670	1670	0
334	20241106	154700	2565640	1670	1670	1670	1670	0
335	20241106	154600	2565640	1670	1670	1670	1670	0
336	20241106	154500	2565640	1670	1670	1670	1670	0
337	20241106	154400	2565640	1670	1670	1670	1670	0
338	20241106	154300	2565640	1670	1670	1670	1670	0
339	20241106	154200	2565640	1670	1670	1670	1670	0
340	20241106	154100	2565640	1670	1670	1670	1670	0
341	20241106	154000	2565640	1670	1670	1670	1670	0
342	20241106	153900	2565640	1670	1670	1670	1670	0
343	20241106	153800	2565640	1670	1670	1670	1670	0
344	20241106	153700	2565640	1670	1670	1670	1670	0
345	20241106	153600	2565640	1670	1670	1670	1670	0
346	20241106	153500	2565640	1670	1670	1670	1670	0
347	20241106	153400	2565640	1670	1670	1670	1670	0
348	20241106	153300	2565640	1670	1670	1670	1670	0
349	20241106	153200	2565640	1670	1670	1670	1670	0
350	20241106	153100	2565640	1670	1670	1670	1670	0
351	20241106	153000	2565640	1670	1670	1670	1670	215
352	20241106	152900	2206590	1685	1685	1685	1685	0
353	20241106	152800	2206590	1685	1685	1685	1685	0
354	20241106	152700	2206590	1685	1685	1685	1685	0
355	20241106	152600	2206590	1685	1685	1685	1685	0
356	20241106	152500	2206590	1685	1685	1685	1685	0
357	20241106	152400	2206590	1685	1685	1685	1685	0
358	20241106	152300	2206590	1685	1685	1685	1685	0
359	20241106	152200	2206590	1685	1685	1685	1685	0
360	20241106	152100	2206590	1685	1685	1685	1685	0
361	20241106	152000	2206590	1685	1685	1685	1685	0
362	20241106	151900	2206590	1685	1685	1685	1685	0
363	20241106	151800	2206590	1685	1685	1685	1685	0
364	20241106	151700	2206590	1685	1685	1685	1685	0
365	20241106	151600	2206590	1685	1685	1685	1685	0
366	20241106	151500	2206590	1685	1685	1685	1685	0
367	20241106	151400	2206590	1685	1685	1685	1685	0
368	20241106	151300	2206590	1685	1685	1685	1685	0
369	20241106	151200	2206590	1685	1685	1685	1685	0
370	20241106	151100	2206590	1685	1685	1685	1685	0
371	20241106	151000	2206590	1685	1685	1685	1685	0
372	20241106	150900	2206590	1685	1685	1685	1685	0
373	20241106	150800	2206590	1685	1685	1685	1685	0
374	20241106	150700	2206590	1685	1685	1685	1685	0
375	20241106	150600	2206590	1685	1685	1685	1685	0
376	20241106	150500	2206590	1685	1685	1685	1685	0
377	20241106	150400	2206590	1685	1685	1685	1685	0
378	20241106	150300	2206590	1685	1685	1685	1685	0
379	20241106	150200	2206590	1685	1685	1685	1685	0
380	20241106	150100	2206590	1685	1685	1685	1685	0
381	20241106	150000	2206590	1685	1685	1685	1685	0
382	20241106	145900	2206590	1685	1685	1685	1685	0
383	20241106	145800	2206590	1685	1685	1685	1685	0
384	20241106	145700	2206590	1685	1685	1685	1685	0
385	20241106	145600	2206590	1685	1685	1685	1685	0
386	20241106	145500	2206590	1685	1685	1685	1685	0
387	20241106	145400	2206590	1685	1685	1685	1685	0
388	20241106	145300	2206590	1685	1685	1685	1685	0
389	20241106	145200	2206590	1685	1685	1685	1685	0
390	20241106	145100	2206590	1685	1685	1685	1685	0
391	20241106	145000	2206590	1685	1685	1685	1685	0
392	20241106	144900	2206590	1685	1685	1685	1685	0
393	20241106	144800	2206590	1685	1685	1685	1685	0
394	20241106	144700	2206590	1685	1685	1685	1685	0
395	20241106	144600	2206590	1685	1685	1685	1685	0
396	20241106	144500	2206590	1685	1685	1685	1685	0
397	20241106	144400	2206590	1685	1685	1685	1685	0
398	20241106	144300	2206590	1685	1685	1685	1685	0
399	20241106	144200	2206590	1685	1685	1685	1685	0
400	20241106	144100	2206590	1685	1685	1685	1685	1
401	20241106	144000	2204905	1658	1658	1658	1658	0
402	20241106	143900	2204905	1658	1658	1658	1658	0
403	20241106	143800	2204905	1658	1658	1658	1658	0
404	20241106	143700	2204905	1658	1658	1658	1658	0
405	20241106	143600	2204905	1658	1658	1658	1658	0
406	20241106	143500	2204905	1658	1658	1658	1658	0
407	20241106	143400	2204905	1658	1658	1658	1658	0
408	20241106	143300	2204905	1658	1658	1658	1658	0
409	20241106	143200	2204905	1658	1658	1658	1658	0
410	20241106	143100	2204905	1658	1658	1658	1658	0
411	20241106	143000	2204905	1658	1658	1658	1658	0
412	20241106	142900	2204905	1658	1658	1658	1658	0
413	20241106	142800	2204905	1658	1658	1658	1658	0
414	20241106	142700	2204905	1658	1658	1658	1658	0
415	20241106	142600	2204905	1658	1658	1658	1658	0
416	20241106	142500	2204905	1658	1658	1658	1658	0
417	20241106	142400	2204905	1658	1658	1658	1658	0
418	20241106	142300	2204905	1658	1658	1658	1658	0
419	20241106	142200	2204905	1658	1658	1658	1658	0
420	20241106	142100	2204905	1658	1658	1658	1658	0
421	20241106	142000	2204905	1658	1658	1658	1658	0
422	20241106	141900	2204905	1658	1658	1658	1658	0
423	20241106	141800	2204905	1658	1658	1658	1658	0
424	20241106	141700	2204905	1658	1658	1658	1658	1
425	20241106	141600	2203247	1685	1685	1685	1685	0
426	20241106	141500	2203247	1685	1685	1685	1685	4
427	20241106	141400	2196507	1685	1685	1685	1685	0
428	20241106	141300	2196507	1685	1685	1685	1685	0
429	20241106	141200	2196507	1685	1685	1685	1685	0
430	20241106	141100	2196507	1685	1685	1685	1685	0
431	20241106	141000	2196507	1685	1685	1685	1685	0
432	20241106	140900	2196507	1685	1685	1685	1685	0
433	20241106	140800	2196507	1685	1685	1685	1685	0
434	20241106	140700	2196507	1685	1685	1685	1685	0
435	20241106	140600	2196507	1685	1685	1685	1685	0
436	20241106	140500	2196507	1685	1685	1685	1685	0
437	20241106	140400	2196507	1685	1685	1685	1685	0
438	20241106	140300	2196507	1685	1685	1685	1685	0
439	20241106	140200	2196507	1685	1685	1685	1685	0
440	20241106	140100	2196507	1685	1685	1685	1685	0
441	20241106	140000	2196507	1685	1685	1685	1685	0
442	20241106	135900	2196507	1685	1685	1685	1685	0
443	20241106	135800	2196507	1685	1685	1685	1685	0
444	20241106	135700	2196507	1685	1685	1685	1685	0
445	20241106	135600	2196507	1685	1685	1685	1685	0
446	20241106	135500	2196507	1685	1685	1685	1685	0
447	20241106	135400	2196507	1685	1685	1685	1685	0
448	20241106	135300	2196507	1685	1685	1685	1685	0
449	20241106	135200	2196507	1685	1685	1685	1685	0
450	20241106	135100	2196507	1685	1685	1685	1685	0
451	20241106	135000	2196507	1685	1685	1685	1685	0
452	20241106	134900	2196507	1685	1685	1685	1685	0
453	20241106	134800	2196507	1685	1685	1685	1685	1
454	20241106	134700	2194822	1685	1685	1685	1685	0
455	20241106	134600	2194822	1685	1685	1685	1685	1
456	20241106	134500	2193137	1685	1685	1685	1685	0
457	20241106	134400	2193137	1685	1685	1685	1685	0
458	20241106	134300	2193137	1685	1685	1685	1685	0
459	20241106	134200	2193137	1685	1685	1685	1685	0
460	20241106	134100	2193137	1685	1685	1685	1685	0
461	20241106	134000	2193137	1685	1685	1685	1685	0
462	20241106	133900	2193137	1685	1685	1685	1685	0
463	20241106	133800	2193137	1685	1685	1685	1685	0
464	20241106	133700	2193137	1685	1685	1685	1685	0
465	20241106	133600	2193137	1685	1685	1685	1685	0
466	20241106	133500	2193137	1685	1685	1685	1685	0
467	20241106	133400	2193137	1685	1685	1685	1685	0
468	20241106	133300	2193137	1685	1685	1685	1685	0
469	20241106	133200	2193137	1685	1685	1685	1685	0
470	20241106	133100	2193137	1685	1685	1685	1685	0
471	20241106	133000	2193137	1685	1685	1685	1685	0
472	20241106	132900	2193137	1685	1685	1685	1685	0
473	20241106	132800	2193137	1685	1685	1685	1685	0
474	20241106	132700	2193137	1685	1685	1685	1685	0
475	20241106	132600	2193137	1685	1685	1685	1685	0
476	20241106	132500	2193137	1685	1685	1685	1685	0
477	20241106	132400	2193137	1685	1685	1685	1685	0
478	20241106	132300	2193137	1685	1685	1685	1685	0
479	20241106	132200	2193137	1685	1685	1685	1685	0
480	20241106	132100	2193137	1685	1685	1685	1685	0
481	20241106	132000	2193137	1685	1685	1685	1685	0
482	20241106	131900	2193137	1685	1685	1685	1685	0
483	20241106	131800	2193137	1685	1685	1685	1685	0
484	20241106	131700	2193137	1685	1685	1685	1685	0
485	20241106	131600	2193137	1685	1685	1685	1685	0
486	20241106	131500	2193137	1685	1685	1685	1685	0
487	20241106	131400	2193137	1685	1685	1685	1685	0
488	20241106	131300	2193137	1685	1685	1685	1685	0
489	20241106	131200	2193137	1685	1685	1685	1685	0
490	20241106	131100	2193137	1685	1685	1685	1685	0
491	20241106	131000	2193137	1685	1685	1685	1685	0
492	20241106	130900	2193137	1685	1685	1685	1685	0
493	20241106	130800	2193137	1685	1685	1685	1685	0
494	20241106	130700	2193137	1685	1685	1685	1685	0
495	20241106	130600	2193137	1685	1685	1685	1685	0
496	20241106	130500	2193137	1685	1685	1685	1685	0
497	20241106	130400	2193137	1685	1685	1685	1685	0
498	20241106	130300	2193137	1685	1685	1685	1685	0
499	20241106	130200	2193137	1685	1685	1685	1685	0
500	20241106	130100	2193137	1685	1685	1685	1685	0
501	20241106	130000	2193137	1685	1685	1685	1685	0
502	20241106	125900	2193137	1685	1685	1685	1685	0
503	20241106	125800	2193137	1685	1685	1685	1685	0
504	20241106	125700	2193137	1685	1685	1685	1685	0
505	20241106	125600	2193137	1685	1685	1685	1685	0
506	20241106	125500	2193137	1685	1685	1685	1685	0
507	20241106	125400	2193137	1685	1685	1685	1685	0
508	20241106	125300	2193137	1685	1685	1685	1685	0
509	20241106	125200	2193137	1685	1685	1685	1685	0
510	20241106	125100	2193137	1685	1685	1685	1685	0
511	20241106	125000	2193137	1685	1685	1685	1685	0
512	20241106	124900	2193137	1685	1685	1685	1685	0
513	20241106	124800	2193137	1685	1685	1685	1685	0
514	20241106	124700	2193137	1685	1685	1685	1685	0
515	20241106	124600	2193137	1685	1685	1685	1685	0
516	20241106	124500	2193137	1685	1685	1685	1685	0
517	20241106	124400	2193137	1685	1685	1685	1685	0
518	20241106	124300	2193137	1685	1685	1685	1685	0
519	20241106	124200	2193137	1685	1685	1685	1685	0
520	20241106	124100	2193137	1685	1685	1685	1685	0
521	20241106	124000	2193137	1685	1685	1685	1685	0
522	20241106	123900	2193137	1685	1685	1685	1685	0
523	20241106	123800	2193137	1685	1685	1685	1685	0
524	20241106	123700	2193137	1685	1685	1685	1685	0
525	20241106	123600	2193137	1685	1685	1685	1685	0
526	20241106	123500	2193137	1685	1685	1685	1685	0
527	20241106	123400	2193137	1685	1685	1685	1685	0
528	20241106	123300	2193137	1685	1685	1685	1685	0
529	20241106	123200	2193137	1685	1685	1685	1685	0
530	20241106	123100	2193137	1685	1685	1685	1685	0
531	20241106	123000	2193137	1685	1685	1685	1685	0
532	20241106	122900	2193137	1685	1685	1685	1685	0
533	20241106	122800	2193137	1685	1685	1685	1685	0
534	20241106	122700	2193137	1685	1685	1685	1685	0
535	20241106	122600	2193137	1685	1685	1685	1685	0
536	20241106	122500	2193137	1685	1685	1685	1685	0
537	20241106	122400	2193137	1685	1685	1685	1685	0
538	20241106	122300	2193137	1685	1685	1685	1685	0
539	20241106	122200	2193137	1685	1685	1685	1685	0
540	20241106	122100	2193137	1685	1685	1685	1685	0
541	20241106	122000	2193137	1685	1685	1685	1685	0
542	20241106	121900	2193137	1685	1685	1685	1685	0
543	20241106	121800	2193137	1685	1685	1685	1685	0
544	20241106	121700	2193137	1685	1685	1685	1685	0
545	20241106	121600	2193137	1685	1685	1685	1685	0
546	20241106	121500	2193137	1685	1685	1685	1685	0
547	20241106	121400	2193137	1685	1685	1685	1685	0
548	20241106	121300	2193137	1685	1685	1685	1685	0
549	20241106	121200	2193137	1685	1685	1685	1685	0
550	20241106	121100	2193137	1685	1685	1685	1685	0
551	20241106	121000	2193137	1685	1685	1685	1685	0
552	20241106	120900	2193137	1685	1685	1685	1685	0
553	20241106	120800	2193137	1685	1685	1685	1685	0
554	20241106	120700	2193137	1685	1685	1685	1685	0
555	20241106	120600	2193137	1685	1685	1685	1685	0
556	20241106	120500	2193137	1685	1685	1685	1685	0
557	20241106	120400	2193137	1685	1685	1685	1685	0
558	20241106	120300	2193137	1685	1685	1685	1685	0
559	20241106	120200	2193137	1685	1685	1685	1685	0
560	20241106	120100	2193137	1685	1685	1685	1685	0
561	20241106	120000	2193137	1685	1685	1685	1685	0
562	20241106	115900	2193137	1685	1685	1685	1685	0
563	20241106	115800	2193137	1685	1685	1685	1685	0
564	20241106	115700	2193137	1685	1685	1685	1685	0
565	20241106	115600	2193137	1685	1685	1685	1685	0
566	20241106	115500	2193137	1685	1685	1685	1685	0
567	20241106	115400	2193137	1685	1685	1685	1685	0
568	20241106	115300	2193137	1685	1685	1685	1685	0
569	20241106	115200	2193137	1685	1685	1685	1685	0
570	20241106	115100	2193137	1685	1685	1685	1685	0
571	20241106	115000	2193137	1685	1685	1685	1685	0
572	20241106	114900	2193137	1685	1685	1685	1685	0
573	20241106	114800	2193137	1685	1685	1685	1685	0
574	20241106	114700	2193137	1685	1685	1685	1685	0
575	20241106	114600	2193137	1685	1685	1685	1685	0
576	20241106	114500	2193137	1685	1685	1685	1685	0
577	20241106	114400	2193137	1685	1685	1685	1685	0
578	20241106	114300	2193137	1685	1685	1685	1685	0
579	20241106	114200	2193137	1685	1685	1685	1685	0
580	20241106	114100	2193137	1685	1685	1685	1685	0
581	20241106	114000	2193137	1685	1685	1685	1685	1
582	20241106	113900	2191452	1653	1653	1653	1653	0
583	20241106	113800	2191452	1653	1653	1653	1653	0
584	20241106	113700	2191452	1653	1653	1653	1653	0
585	20241106	113600	2191452	1653	1653	1653	1653	0
586	20241106	113500	2191452	1653	1653	1653	1653	0
587	20241106	113400	2191452	1653	1653	1653	1653	0
588	20241106	113300	2191452	1653	1653	1653	1653	0
589	20241106	113200	2191452	1653	1653	1653	1653	0
590	20241106	113100	2191452	1653	1653	1653	1653	0
591	20241106	113000	2191452	1653	1653	1653	1653	0
592	20241106	112900	2191452	1653	1655	1655	1653	23
593	20241106	112800	2153431	1655	1655	1655	1655	1
594	20241106	112700	2151776	1686	1686	1686	1686	0
595	20241106	112600	2151776	1686	1686	1686	1686	0
596	20241106	112500	2151776	1686	1686	1686	1686	0
597	20241106	112400	2151776	1686	1686	1686	1686	0
598	20241106	112300	2151776	1686	1686	1686	1686	0
599	20241106	112200	2151776	1686	1686	1686	1686	0
600	20241106	112100	2151776	1686	1686	1686	1686	0
601	20241106	112000	2151776	1686	1686	1686	1686	0
602	20241106	111900	2151776	1686	1686	1686	1686	292
603	20241106	111800	1659464	1686	1686	1686	1686	0
604	20241106	111700	1659464	1686	1686	1686	1686	0
605	20241106	111600	1659464	1686	1686	1686	1686	0
606	20241106	111500	1659464	1686	1686	1686	1686	0
607	20241106	111400	1659464	1686	1686	1686	1686	0
608	20241106	111300	1659464	1686	1686	1686	1686	0
609	20241106	111200	1659464	1686	1686	1686	1686	0
610	20241106	111100	1659464	1686	1686	1686	1686	0
611	20241106	111000	1659464	1686	1686	1686	1686	100
612	20241106	110900	1490864	1686	1686	1686	1686	0
613	20241106	110800	1490864	1686	1686	1686	1686	0
614	20241106	110700	1490864	1686	1686	1686	1686	0
615	20241106	110600	1490864	1686	1686	1686	1686	0
616	20241106	110500	1490864	1686	1686	1686	1686	0
617	20241106	110400	1490864	1686	1686	1686	1686	0
618	20241106	110300	1490864	1686	1686	1686	1686	0
619	20241106	110200	1490864	1686	1686	1686	1686	0
620	20241106	110100	1490864	1686	1686	1686	1686	0
621	20241106	110000	1490864	1686	1686	1686	1686	0
622	20241106	105900	1490864	1686	1686	1686	1686	0
623	20241106	105800	1490864	1686	1686	1686	1686	0
624	20241106	105700	1490864	1686	1686	1686	1686	0
625	20241106	105600	1490864	1686	1686	1686	1686	0
626	20241106	105500	1490864	1686	1686	1686	1686	0
627	20241106	105400	1490864	1686	1686	1686	1686	0
628	20241106	105300	1490864	1686	1686	1686	1686	0
629	20241106	105200	1490864	1686	1686	1686	1686	0
630	20241106	105100	1490864	1686	1686	1686	1686	0
631	20241106	105000	1490864	1686	1686	1686	1686	0
632	20241106	104900	1490864	1686	1686	1686	1686	0
633	20241106	104800	1490864	1686	1686	1686	1686	0
634	20241106	104700	1490864	1686	1686	1686	1686	0
635	20241106	104600	1490864	1686	1686	1686	1686	0
636	20241106	104500	1490864	1686	1686	1686	1686	0
637	20241106	104400	1490864	1686	1686	1686	1686	0
638	20241106	104300	1490864	1686	1686	1686	1686	0
639	20241106	104200	1490864	1686	1686	1686	1686	0
640	20241106	104100	1490864	1686	1686	1686	1686	0
641	20241106	104000	1490864	1686	1686	1686	1686	0
642	20241106	103900	1490864	1686	1686	1686	1686	0
643	20241106	103800	1490864	1686	1686	1686	1686	0
644	20241106	103700	1490864	1686	1686	1686	1686	0
645	20241106	103600	1490864	1686	1686	1686	1686	0
646	20241106	103500	1490864	1686	1686	1686	1686	0
647	20241106	103400	1490864	1686	1686	1686	1686	0
648	20241106	103300	1490864	1686	1686	1686	1686	0
649	20241106	103200	1490864	1686	1686	1686	1686	0
650	20241106	103100	1490864	1686	1686	1686	1686	0
651	20241106	103000	1490864	1686	1686	1686	1686	0
652	20241106	102900	1490864	1686	1686	1686	1686	0
653	20241106	102800	1490864	1686	1686	1686	1686	0
654	20241106	102700	1490864	1686	1686	1686	1686	0
655	20241106	102600	1490864	1686	1686	1686	1686	0
656	20241106	102500	1490864	1686	1686	1686	1686	0
657	20241106	102400	1490864	1686	1686	1686	1686	0
658	20241106	102300	1490864	1686	1686	1686	1686	0
659	20241106	102200	1490864	1686	1686	1686	1686	0
660	20241106	102100	1490864	1686	1686	1686	1686	0
661	20241106	102000	1490864	1686	1686	1686	1686	0
662	20241106	101900	1490864	1686	1686	1686	1686	0
663	20241106	101800	1490864	1686	1686	1686	1686	0
664	20241106	101700	1490864	1686	1686	1686	1686	0
665	20241106	101600	1490864	1686	1686	1686	1686	0
666	20241106	101500	1490864	1686	1686	1686	1686	0
667	20241106	101400	1490864	1686	1686	1686	1686	0
668	20241106	101300	1490864	1686	1686	1686	1686	0
669	20241106	101200	1490864	1686	1686	1686	1686	0
670	20241106	101100	1490864	1686	1686	1686	1686	1
671	20241106	101000	1489178	1652	1652	1652	1652	0
672	20241106	100900	1489178	1652	1652	1652	1652	0
673	20241106	100800	1489178	1652	1652	1652	1652	0
674	20241106	100700	1489178	1652	1652	1652	1652	0
675	20241106	100600	1489178	1652	1652	1652	1652	0
676	20241106	100500	1489178	1652	1652	1652	1652	0
677	20241106	100400	1489178	1652	1652	1652	1652	0
678	20241106	100300	1489178	1652	1652	1652	1652	0
679	20241106	100200	1489178	1652	1652	1652	1652	0
680	20241106	100100	1489178	1652	1652	1652	1652	0
681	20241106	100000	1489178	1652	1652	1652	1652	0
682	20241106	095900	1489178	1652	1652	1652	1652	0
683	20241106	095800	1489178	1652	1657	1657	1652	9
684	20241106	095700	1474295	1705	1705	1705	1705	0
685	20241106	095600	1474295	1705	1705	1705	1705	0
686	20241106	095500	1474295	1705	1705	1705	1705	0
687	20241106	095400	1474295	1705	1705	1705	1705	0
688	20241106	095300	1474295	1705	1705	1705	1705	0
689	20241106	095200	1474295	1705	1705	1705	1705	0
690	20241106	095100	1474295	1705	1705	1705	1705	0
691	20241106	095000	1474295	1705	1705	1705	1705	0
692	20241106	094900	1474295	1705	1705	1705	1705	0
693	20241106	094800	1474295	1705	1705	1705	1705	0
694	20241106	094700	1474295	1705	1705	1705	1705	0
695	20241106	094600	1474295	1705	1705	1705	1705	0
696	20241106	094500	1474295	1705	1705	1705	1705	0
697	20241106	094400	1474295	1705	1705	1705	1705	0
698	20241106	094300	1474295	1705	1669	1705	1669	812
699	20241106	094200	118425	1669	1669	1669	1669	0
700	20241106	094100	118425	1669	1669	1669	1669	5
701	20241106	094000	110080	1657	1657	1657	1657	0
702	20241106	093900	110080	1657	1657	1657	1657	0
703	20241106	093800	110080	1657	1657	1657	1657	0
704	20241106	093700	110080	1657	1657	1657	1657	20
705	20241106	093600	76940	1657	1657	1657	1657	0
706	20241106	093500	76940	1657	1657	1657	1657	0
707	20241106	093400	76940	1657	1657	1657	1657	0
708	20241106	093300	76940	1657	1657	1657	1657	0
709	20241106	093200	76940	1657	1657	1657	1657	0
710	20241106	093100	76940	1657	1657	1657	1657	0
711	20241106	093000	76940	1657	1657	1657	1657	0
712	20241106	092900	76940	1657	1657	1657	1657	0
713	20241106	092800	76940	1657	1657	1657	1657	0
714	20241106	092700	76940	1657	1657	1657	1657	0
715	20241106	092600	76940	1657	1657	1657	1657	0
716	20241106	092500	76940	1657	1657	1657	1657	0
717	20241106	092400	76940	1657	1657	1657	1657	0
718	20241106	092300	76940	1657	1657	1657	1657	0
719	20241106	092200	76940	1657	1657	1657	1657	0
720	20241106	092100	76940	1657	1657	1657	1657	6
721	20241106	092000	66998	1652	1652	1652	1652	0
722	20241106	091900	66998	1652	1652	1652	1652	0
723	20241106	091800	66998	1652	1652	1652	1652	0
724	20241106	091700	66998	1652	1652	1652	1652	0
725	20241106	091600	66998	1652	1652	1652	1652	0
726	20241106	091500	66998	1652	1652	1652	1652	0
727	20241106	091400	66998	1652	1652	1652	1652	0
728	20241106	091300	66998	1652	1652	1652	1652	0
729	20241106	091200	66998	1652	1652	1652	1652	0
730	20241106	091100	66998	1652	1705	1705	1652	40
731	20241106	091000	0	1669	1669	1669	1669	0
732	20241106	090900	0	1669	1669	1669	1669	0
733	20241106	090800	0	1669	1669	1669	1669	0
734	20241106	090700	0	1669	1669	1669	1669	0
735	20241106	090600	0	1669	1669	1669	1669	0
736	20241106	090500	0	1669	1669	1669	1669	0
737	20241106	090400	0	1669	1669	1669	1669	0
738	20241106	090300	0	1669	1669	1669	1669	0
739	20241106	090200	0	1669	1669	1669	1669	0
740	20241106	090100	0	1669	1669	1669	1669	0
741	20241106	090000	0	1669	1669	1669	1669	0