KissMeData/279060/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	205300	6396467	1659	1659	1659	1659	1
3	20241118	205200	6396467	1659	1659	1659	1659	0
4	20241118	205100	6396467	1659	1659	1659	1659	0
5	20241118	205000	6396467	1659	1659	1659	1659	0
6	20241118	204900	6396467	1659	1659	1659	1659	0
7	20241118	204800	6396467	1659	1659	1659	1659	0
8	20241118	204700	6396467	1659	1659	1659	1659	0
9	20241118	204600	6396467	1659	1659	1659	1659	0
10	20241118	204500	6396467	1659	1659	1659	1659	0
11	20241118	204400	6396467	1659	1659	1659	1659	0
12	20241118	204300	6396467	1659	1659	1659	1659	0
13	20241118	204200	6396467	1659	1659	1659	1659	0
14	20241118	204100	6396467	1659	1659	1659	1659	0
15	20241118	204000	6396467	1659	1659	1659	1659	0
16	20241118	203900	6396467	1659	1659	1659	1659	0
17	20241118	203800	6396467	1659	1659	1659	1659	0
18	20241118	203700	6396467	1659	1659	1659	1659	0
19	20241118	203600	6396467	1659	1659	1659	1659	0
20	20241118	203500	6396467	1659	1659	1659	1659	0
21	20241118	203400	6396467	1659	1659	1659	1659	0
22	20241118	203300	6396467	1659	1659	1659	1659	0
23	20241118	203200	6396467	1659	1659	1659	1659	0
24	20241118	203100	6396467	1659	1659	1659	1659	0
25	20241118	203000	6396467	1659	1659	1659	1659	0
26	20241118	202900	6396467	1659	1659	1659	1659	0
27	20241118	202800	6396467	1659	1659	1659	1659	0
28	20241118	202700	6396467	1659	1659	1659	1659	0
29	20241118	202600	6396467	1659	1659	1659	1659	0
30	20241118	202500	6396467	1659	1659	1659	1659	0
31	20241118	202400	6396467	1659	1659	1659	1659	0
32	20241118	202300	6396467	1659	1659	1659	1659	1
33	20241118	202200	6396467	1659	1659	1659	1659	0
34	20241118	202100	6396467	1659	1659	1659	1659	0
35	20241118	202000	6396467	1659	1659	1659	1659	0
36	20241118	201900	6396467	1659	1659	1659	1659	0
37	20241118	201800	6396467	1659	1659	1659	1659	0
38	20241118	201700	6396467	1659	1659	1659	1659	0
39	20241118	201600	6396467	1659	1659	1659	1659	0
40	20241118	201500	6396467	1659	1659	1659	1659	0
41	20241118	201400	6396467	1659	1659	1659	1659	0
42	20241118	201300	6396467	1659	1659	1659	1659	0
43	20241118	201200	6396467	1659	1659	1659	1659	0
44	20241118	201100	6396467	1659	1659	1659	1659	0
45	20241118	201000	6396467	1659	1659	1659	1659	0
46	20241118	200900	6396467	1659	1659	1659	1659	0
47	20241118	200800	6396467	1659	1659	1659	1659	0
48	20241118	200700	6396467	1659	1659	1659	1659	0
49	20241118	200600	6396467	1659	1659	1659	1659	0
50	20241118	200500	6396467	1659	1659	1659	1659	0
51	20241118	200400	6396467	1659	1659	1659	1659	0
52	20241118	200300	6396467	1659	1659	1659	1659	0
53	20241118	200200	6396467	1659	1659	1659	1659	0
54	20241118	200100	6396467	1659	1659	1659	1659	0
55	20241118	200000	6396467	1659	1659	1659	1659	0
56	20241118	195900	6396467	1659	1659	1659	1659	0
57	20241118	195800	6396467	1659	1659	1659	1659	0
58	20241118	195700	6396467	1659	1659	1659	1659	0
59	20241118	195600	6396467	1659	1659	1659	1659	0
60	20241118	195500	6396467	1659	1659	1659	1659	0
61	20241118	195400	6396467	1659	1659	1659	1659	0
62	20241118	195300	6396467	1659	1659	1659	1659	1
63	20241118	195200	6396467	1659	1659	1659	1659	0
64	20241118	195100	6396467	1659	1659	1659	1659	0
65	20241118	195000	6396467	1659	1659	1659	1659	0
66	20241118	194900	6396467	1659	1659	1659	1659	0
67	20241118	194800	6396467	1659	1659	1659	1659	0
68	20241118	194700	6396467	1659	1659	1659	1659	0
69	20241118	194600	6396467	1659	1659	1659	1659	0
70	20241118	194500	6396467	1659	1659	1659	1659	0
71	20241118	194400	6396467	1659	1659	1659	1659	0
72	20241118	194300	6396467	1659	1659	1659	1659	0
73	20241118	194200	6396467	1659	1659	1659	1659	0
74	20241118	194100	6396467	1659	1659	1659	1659	0
75	20241118	194000	6396467	1659	1659	1659	1659	0
76	20241118	193900	6396467	1659	1659	1659	1659	0
77	20241118	193800	6396467	1659	1659	1659	1659	0
78	20241118	193700	6396467	1659	1659	1659	1659	0
79	20241118	193600	6396467	1659	1659	1659	1659	0
80	20241118	193500	6396467	1659	1659	1659	1659	0
81	20241118	193400	6396467	1659	1659	1659	1659	0
82	20241118	193300	6396467	1659	1659	1659	1659	0
83	20241118	193200	6396467	1659	1659	1659	1659	0
84	20241118	193100	6396467	1659	1659	1659	1659	0
85	20241118	193000	6396467	1659	1659	1659	1659	0
86	20241118	192900	6396467	1659	1659	1659	1659	0
87	20241118	192800	6396467	1659	1659	1659	1659	0
88	20241118	192700	6396467	1659	1659	1659	1659	0
89	20241118	192600	6396467	1659	1659	1659	1659	0
90	20241118	192500	6396467	1659	1659	1659	1659	0
91	20241118	192400	6396467	1659	1659	1659	1659	0
92	20241118	192300	6396467	1659	1659	1659	1659	1
93	20241118	192200	6396467	1659	1659	1659	1659	0
94	20241118	192100	6396467	1659	1659	1659	1659	0
95	20241118	192000	6396467	1659	1659	1659	1659	0
96	20241118	191900	6396467	1659	1659	1659	1659	0
97	20241118	191800	6396467	1659	1659	1659	1659	0
98	20241118	191700	6396467	1659	1659	1659	1659	0
99	20241118	191600	6396467	1659	1659	1659	1659	0
100	20241118	191500	6396467	1659	1659	1659	1659	0
101	20241118	191400	6396467	1659	1659	1659	1659	0
102	20241118	191300	6396467	1659	1659	1659	1659	0
103	20241118	191200	6396467	1659	1659	1659	1659	0
104	20241118	191100	6396467	1659	1659	1659	1659	0
105	20241118	191000	6396467	1659	1659	1659	1659	0
106	20241118	190900	6396467	1659	1659	1659	1659	0
107	20241118	190800	6396467	1659	1659	1659	1659	0
108	20241118	190700	6396467	1659	1659	1659	1659	0
109	20241118	190600	6396467	1659	1659	1659	1659	0
110	20241118	190500	6396467	1659	1659	1659	1659	0
111	20241118	190400	6396467	1659	1659	1659	1659	0
112	20241118	190300	6396467	1659	1659	1659	1659	0
113	20241118	190200	6396467	1659	1659	1659	1659	0
114	20241118	190100	6396467	1659	1659	1659	1659	0
115	20241118	190000	6396467	1659	1659	1659	1659	0
116	20241118	185900	6396467	1659	1659	1659	1659	0
117	20241118	185800	6396467	1659	1659	1659	1659	0
118	20241118	185700	6396467	1659	1659	1659	1659	0
119	20241118	185600	6396467	1659	1659	1659	1659	0
120	20241118	185500	6396467	1659	1659	1659	1659	0
121	20241118	185400	6396467	1659	1659	1659	1659	0
122	20241118	185300	6396467	1659	1659	1659	1659	1
123	20241118	185200	6396467	1659	1659	1659	1659	0
124	20241118	185100	6396467	1659	1659	1659	1659	0
125	20241118	185000	6396467	1659	1659	1659	1659	0
126	20241118	184900	6396467	1659	1659	1659	1659	0
127	20241118	184800	6396467	1659	1659	1659	1659	0
128	20241118	184700	6396467	1659	1659	1659	1659	0
129	20241118	184600	6396467	1659	1659	1659	1659	0
130	20241118	184500	6396467	1659	1659	1659	1659	0
131	20241118	184400	6396467	1659	1659	1659	1659	0
132	20241118	184300	6396467	1659	1659	1659	1659	0
133	20241118	184200	6396467	1659	1659	1659	1659	0
134	20241118	184100	6396467	1659	1659	1659	1659	0
135	20241118	184000	6396467	1659	1659	1659	1659	0
136	20241118	183900	6396467	1659	1659	1659	1659	0
137	20241118	183800	6396467	1659	1659	1659	1659	0
138	20241118	183700	6396467	1659	1659	1659	1659	0
139	20241118	183600	6396467	1659	1659	1659	1659	0
140	20241118	183500	6396467	1659	1659	1659	1659	0
141	20241118	183400	6396467	1659	1659	1659	1659	0
142	20241118	183300	6396467	1659	1659	1659	1659	0
143	20241118	183200	6396467	1659	1659	1659	1659	0
144	20241118	183100	6396467	1659	1659	1659	1659	0
145	20241118	183000	6396467	1659	1659	1659	1659	0
146	20241118	182900	6396467	1659	1659	1659	1659	0
147	20241118	182800	6396467	1659	1659	1659	1659	0
148	20241118	182700	6396467	1659	1659	1659	1659	0
149	20241118	182600	6396467	1659	1659	1659	1659	0
150	20241118	182500	6396467	1659	1659	1659	1659	0
151	20241118	182400	6396467	1659	1659	1659	1659	0
152	20241118	182300	6396467	1659	1659	1659	1659	1
153	20241118	182200	6396467	1659	1659	1659	1659	0
154	20241118	182100	6396467	1659	1659	1659	1659	0
155	20241118	182000	6396467	1659	1659	1659	1659	0
156	20241118	181900	6396467	1659	1659	1659	1659	0
157	20241118	181800	6396467	1659	1659	1659	1659	0
158	20241118	181700	6396467	1659	1659	1659	1659	0
159	20241118	181600	6396467	1659	1659	1659	1659	0
160	20241118	181500	6396467	1659	1659	1659	1659	0
161	20241118	181400	6396467	1659	1659	1659	1659	0
162	20241118	181300	6396467	1659	1659	1659	1659	0
163	20241118	181200	6396467	1659	1659	1659	1659	0
164	20241118	181100	6396467	1659	1659	1659	1659	0
165	20241118	181000	6396467	1659	1659	1659	1659	0
166	20241118	180900	6396467	1659	1659	1659	1659	0
167	20241118	180800	6396467	1659	1659	1659	1659	0
168	20241118	180700	6396467	1659	1659	1659	1659	0
169	20241118	180600	6396467	1659	1659	1659	1659	0
170	20241118	180500	6396467	1659	1659	1659	1659	0
171	20241118	180400	6396467	1659	1659	1659	1659	0
172	20241118	180300	6396467	1659	1659	1659	1659	0
173	20241118	180200	6396467	1659	1659	1659	1659	0
174	20241118	180100	6396467	1659	1659	1659	1659	0
175	20241118	180000	6396467	1659	1659	1659	1659	0
176	20241118	175900	6396467	1659	1659	1659	1659	0
177	20241118	175800	6396467	1659	1659	1659	1659	0
178	20241118	175700	6396467	1659	1659	1659	1659	0
179	20241118	175600	6396467	1659	1659	1659	1659	0
180	20241118	175500	6396467	1659	1659	1659	1659	0
181	20241118	175400	6396467	1659	1659	1659	1659	0
182	20241118	175300	6396467	1659	1659	1659	1659	1
183	20241118	175200	6396467	1659	1659	1659	1659	0
184	20241118	175100	6396467	1659	1659	1659	1659	0
185	20241118	175000	6396467	1659	1659	1659	1659	0
186	20241118	174900	6396467	1659	1659	1659	1659	0
187	20241118	174800	6396467	1659	1659	1659	1659	0
188	20241118	174700	6396467	1659	1659	1659	1659	0
189	20241118	174600	6396467	1659	1659	1659	1659	0
190	20241118	174500	6396467	1659	1659	1659	1659	0
191	20241118	174400	6396467	1659	1659	1659	1659	0
192	20241118	174300	6396467	1659	1659	1659	1659	0
193	20241118	174200	6396467	1659	1659	1659	1659	0
194	20241118	174100	6396467	1659	1659	1659	1659	0
195	20241118	174000	6396467	1659	1659	1659	1659	0
196	20241118	173900	6396467	1659	1659	1659	1659	0
197	20241118	173800	6396467	1659	1659	1659	1659	0
198	20241118	173700	6396467	1659	1659	1659	1659	0
199	20241118	173600	6396467	1659	1659	1659	1659	0
200	20241118	173500	6396467	1659	1659	1659	1659	0
201	20241118	173400	6396467	1659	1659	1659	1659	0
202	20241118	173300	6396467	1659	1659	1659	1659	0
203	20241118	173200	6396467	1659	1659	1659	1659	0
204	20241118	173100	6396467	1659	1659	1659	1659	0
205	20241118	173000	6396467	1659	1659	1659	1659	0
206	20241118	172900	6396467	1659	1659	1659	1659	0
207	20241118	172800	6396467	1659	1659	1659	1659	0
208	20241118	172700	6396467	1659	1659	1659	1659	0
209	20241118	172600	6396467	1659	1659	1659	1659	0
210	20241118	172500	6396467	1659	1659	1659	1659	0
211	20241118	172400	6396467	1659	1659	1659	1659	0
212	20241118	172300	6396467	1659	1659	1659	1659	1
213	20241118	172200	6396467	1659	1659	1659	1659	0
214	20241118	172100	6396467	1659	1659	1659	1659	0
215	20241118	172000	6396467	1659	1659	1659	1659	0
216	20241118	171900	6396467	1659	1659	1659	1659	0
217	20241118	171800	6396467	1659	1659	1659	1659	0
218	20241118	171700	6396467	1659	1659	1659	1659	0
219	20241118	171600	6396467	1659	1659	1659	1659	0
220	20241118	171500	6396467	1659	1659	1659	1659	0
221	20241118	171400	6396467	1659	1659	1659	1659	0
222	20241118	171300	6396467	1659	1659	1659	1659	0
223	20241118	171200	6396467	1659	1659	1659	1659	0
224	20241118	171100	6396467	1659	1659	1659	1659	0
225	20241118	171000	6396467	1659	1659	1659	1659	0
226	20241118	170900	6396467	1659	1659	1659	1659	0
227	20241118	170800	6396467	1659	1659	1659	1659	0
228	20241118	170700	6396467	1659	1659	1659	1659	0
229	20241118	170600	6396467	1659	1659	1659	1659	0
230	20241118	170500	6396467	1659	1659	1659	1659	0
231	20241118	170400	6396467	1659	1659	1659	1659	0
232	20241118	170300	6396467	1659	1659	1659	1659	0
233	20241118	170200	6396467	1659	1659	1659	1659	0
234	20241118	170100	6396467	1659	1659	1659	1659	0
235	20241118	170000	6396467	1659	1659	1659	1659	0
236	20241118	165900	6396467	1659	1659	1659	1659	0
237	20241118	165800	6396467	1659	1659	1659	1659	0
238	20241118	165700	6396467	1659	1659	1659	1659	0
239	20241118	165600	6396467	1659	1659	1659	1659	0
240	20241118	165500	6396467	1659	1659	1659	1659	0
241	20241118	165400	6396467	1659	1659	1659	1659	0
242	20241118	165300	6396467	1659	1659	1659	1659	1
243	20241118	165200	6396467	1659	1659	1659	1659	0
244	20241118	165100	6396467	1659	1659	1659	1659	0
245	20241118	165000	6396467	1659	1659	1659	1659	0
246	20241118	164900	6396467	1659	1659	1659	1659	0
247	20241118	164800	6396467	1659	1659	1659	1659	0
248	20241118	164700	6396467	1659	1659	1659	1659	0
249	20241118	164600	6396467	1659	1659	1659	1659	0
250	20241118	164500	6396467	1659	1659	1659	1659	0
251	20241118	164400	6396467	1659	1659	1659	1659	0
252	20241118	164300	6396467	1659	1659	1659	1659	0
253	20241118	164200	6396467	1659	1659	1659	1659	0
254	20241118	164100	6396467	1659	1659	1659	1659	0
255	20241118	164000	6396467	1659	1659	1659	1659	0
256	20241118	163900	6396467	1659	1659	1659	1659	0
257	20241118	163800	6396467	1659	1659	1659	1659	0
258	20241118	163700	6396467	1659	1659	1659	1659	0
259	20241118	163600	6396467	1659	1659	1659	1659	0
260	20241118	163500	6396467	1659	1659	1659	1659	0
261	20241118	163400	6396467	1659	1659	1659	1659	0
262	20241118	163300	6396467	1659	1659	1659	1659	0
263	20241118	163200	6396467	1659	1659	1659	1659	0
264	20241118	163100	6396467	1659	1659	1659	1659	0
265	20241118	163000	6396467	1659	1659	1659	1659	0
266	20241118	162900	6396467	1659	1659	1659	1659	0
267	20241118	162800	6396467	1659	1659	1659	1659	0
268	20241118	162700	6396467	1659	1659	1659	1659	0
269	20241118	162600	6396467	1659	1659	1659	1659	0
270	20241118	162500	6396467	1659	1659	1659	1659	0
271	20241118	162400	6396467	1659	1659	1659	1659	0
272	20241118	162300	6396467	1659	1659	1659	1659	1
273	20241118	162200	6396467	1659	1659	1659	1659	0
274	20241118	162100	6396467	1659	1659	1659	1659	0
275	20241118	162000	6396467	1659	1659	1659	1659	0
276	20241118	161900	6396467	1659	1659	1659	1659	0
277	20241118	161800	6396467	1659	1659	1659	1659	0
278	20241118	161700	6396467	1659	1659	1659	1659	0
279	20241118	161600	6396467	1659	1659	1659	1659	0
280	20241118	161500	6396467	1659	1659	1659	1659	0
281	20241118	161400	6396467	1659	1659	1659	1659	0
282	20241118	161300	6396467	1659	1659	1659	1659	0
283	20241118	161200	6396467	1659	1659	1659	1659	0
284	20241118	161100	6396467	1659	1659	1659	1659	0
285	20241118	161000	6396467	1659	1659	1659	1659	0
286	20241118	160900	6396467	1659	1659	1659	1659	0
287	20241118	160800	6396467	1659	1659	1659	1659	0
288	20241118	160700	6396467	1659	1659	1659	1659	0
289	20241118	160600	6396467	1659	1659	1659	1659	0
290	20241118	160500	6396467	1659	1659	1659	1659	0
291	20241118	160400	6396467	1659	1659	1659	1659	0
292	20241118	160300	6396467	1659	1659	1659	1659	0
293	20241118	160200	6396467	1659	1659	1659	1659	0
294	20241118	160100	6396467	1659	1659	1659	1659	0
295	20241118	160000	6396467	1659	1659	1659	1659	0
296	20241118	155900	6396467	1659	1659	1659	1659	0
297	20241118	155800	6396467	1659	1659	1659	1659	0
298	20241118	155700	6396467	1659	1659	1659	1659	0
299	20241118	155600	6396467	1659	1659	1659	1659	0
300	20241118	155500	6396467	1659	1659	1659	1659	0
301	20241118	155400	6396467	1659	1659	1659	1659	0
302	20241118	155300	6396467	1659	1659	1659	1659	1
303	20241118	155200	6396467	1659	1659	1659	1659	0
304	20241118	155100	6396467	1659	1659	1659	1659	0
305	20241118	155000	6396467	1659	1659	1659	1659	0
306	20241118	154900	6396467	1659	1659	1659	1659	0
307	20241118	154800	6396467	1659	1659	1659	1659	0
308	20241118	154700	6396467	1659	1659	1659	1659	0
309	20241118	154600	6396467	1659	1659	1659	1659	0
310	20241118	154500	6396467	1659	1659	1659	1659	0
311	20241118	154400	6396467	1659	1659	1659	1659	0
312	20241118	154300	6396467	1659	1659	1659	1659	0
313	20241118	154200	6396467	1659	1659	1659	1659	0
314	20241118	154100	6396467	1659	1659	1659	1659	0
315	20241118	154000	6396467	1659	1659	1659	1659	0
316	20241118	153900	6396467	1659	1659	1659	1659	0
317	20241118	153800	6396467	1659	1659	1659	1659	0
318	20241118	153700	6396467	1659	1659	1659	1659	0
319	20241118	153600	6396467	1659	1659	1659	1659	0
320	20241118	153500	6396467	1659	1659	1659	1659	0
321	20241118	153400	6396467	1659	1659	1659	1659	0
322	20241118	153300	6396467	1659	1659	1659	1659	0
323	20241118	153200	6396467	1659	1659	1659	1659	0
324	20241118	153100	6396467	1659	1659	1659	1659	0
325	20241118	153000	6396467	1659	1659	1659	1659	0
326	20241118	152900	6396467	1659	1659	1659	1659	0
327	20241118	152800	6396467	1659	1659	1659	1659	0
328	20241118	152700	6396467	1659	1659	1659	1659	0
329	20241118	152600	6396467	1659	1659	1659	1659	0
330	20241118	152500	6396467	1659	1659	1659	1659	0
331	20241118	152400	6396467	1659	1659	1659	1659	0
332	20241118	152300	6396467	1659	1659	1659	1659	0
333	20241118	152200	6396467	1659	1659	1659	1659	0
334	20241118	152100	6396467	1659	1659	1659	1659	0
335	20241118	152000	6396467	1659	1659	1659	1659	0
336	20241118	151900	6396467	1659	1659	1659	1659	0
337	20241118	151800	6396467	1659	1659	1659	1659	0
338	20241118	151700	6396467	1659	1659	1659	1659	0
339	20241118	151600	6396467	1659	1659	1659	1659	0
340	20241118	151500	6396467	1659	1659	1659	1659	0
341	20241118	151400	6396467	1659	1659	1659	1659	1
342	20241118	151300	6394808	1601	1601	1601	1601	0
343	20241118	151200	6394808	1601	1601	1601	1601	0
344	20241118	151100	6394808	1601	1601	1601	1601	0
345	20241118	151000	6394808	1601	1601	1601	1601	0
346	20241118	150900	6394808	1601	1601	1601	1601	0
347	20241118	150800	6394808	1601	1601	1601	1601	0
348	20241118	150700	6394808	1601	1601	1601	1601	0
349	20241118	150600	6394808	1601	1601	1601	1601	0
350	20241118	150500	6394808	1601	1601	1601	1601	0
351	20241118	150400	6394808	1601	1601	1601	1601	0
352	20241118	150300	6394808	1601	1601	1601	1601	0
353	20241118	150200	6394808	1601	1602	1602	1601	550
354	20241118	150100	5514158	1600	1699	1699	1600	997
355	20241118	150000	3918759	1600	1600	1600	1600	400
356	20241118	145900	3278759	1700	1600	1700	1600	671
357	20241118	145800	2205059	1700	1700	1700	1700	0
358	20241118	145700	2205059	1700	1700	1700	1700	0
359	20241118	145600	2205059	1700	1605	1700	1600	731
360	20241118	145500	1033327	1795	1795	1795	1795	0
361	20241118	145400	1033327	1795	1795	1795	1795	0
362	20241118	145300	1033327	1795	1795	1795	1795	0
363	20241118	145200	1033327	1795	1795	1795	1795	0
364	20241118	145100	1033327	1795	1795	1795	1795	0
365	20241118	145000	1033327	1795	1795	1795	1795	0
366	20241118	144900	1033327	1795	1795	1795	1795	0
367	20241118	144800	1033327	1795	1795	1795	1795	0
368	20241118	144700	1033327	1795	1795	1795	1795	0
369	20241118	144600	1033327	1795	1795	1795	1795	0
370	20241118	144500	1033327	1795	1795	1795	1795	0
371	20241118	144400	1033327	1795	1795	1795	1795	0
372	20241118	144300	1033327	1795	1795	1795	1795	0
373	20241118	144200	1033327	1795	1795	1795	1795	0
374	20241118	144100	1033327	1795	1795	1795	1795	0
375	20241118	144000	1033327	1795	1795	1795	1795	0
376	20241118	143900	1033327	1795	1795	1795	1795	0
377	20241118	143800	1033327	1795	1795	1795	1795	0
378	20241118	143700	1033327	1795	1795	1795	1795	0
379	20241118	143600	1033327	1795	1795	1795	1795	0
380	20241118	143500	1033327	1795	1795	1795	1795	0
381	20241118	143400	1033327	1795	1795	1795	1795	0
382	20241118	143300	1033327	1795	1795	1795	1795	0
383	20241118	143200	1033327	1795	1795	1795	1795	0
384	20241118	143100	1033327	1795	1795	1795	1795	0
385	20241118	143000	1033327	1795	1795	1795	1795	0
386	20241118	142900	1033327	1795	1795	1795	1795	0
387	20241118	142800	1033327	1795	1795	1795	1795	0
388	20241118	142700	1033327	1795	1795	1795	1795	0
389	20241118	142600	1033327	1795	1795	1795	1795	0
390	20241118	142500	1033327	1795	1795	1795	1795	0
391	20241118	142400	1033327	1795	1795	1795	1795	0
392	20241118	142300	1033327	1795	1795	1795	1795	0
393	20241118	142200	1033327	1795	1795	1795	1795	0
394	20241118	142100	1033327	1795	1795	1795	1795	0
395	20241118	142000	1033327	1795	1795	1795	1795	0
396	20241118	141900	1033327	1795	1795	1795	1795	0
397	20241118	141800	1033327	1795	1795	1795	1795	0
398	20241118	141700	1033327	1795	1795	1795	1795	0
399	20241118	141600	1033327	1795	1795	1795	1795	0
400	20241118	141500	1033327	1795	1795	1795	1795	0
401	20241118	141400	1033327	1795	1795	1795	1795	0
402	20241118	141300	1033327	1795	1795	1795	1795	0
403	20241118	141200	1033327	1795	1795	1795	1795	0
404	20241118	141100	1033327	1795	1795	1795	1795	0
405	20241118	141000	1033327	1795	1795	1795	1795	0
406	20241118	140900	1033327	1795	1795	1795	1795	0
407	20241118	140800	1033327	1795	1795	1795	1795	0
408	20241118	140700	1033327	1795	1795	1795	1795	0
409	20241118	140600	1033327	1795	1795	1795	1795	0
410	20241118	140500	1033327	1795	1795	1795	1795	0
411	20241118	140400	1033327	1795	1795	1795	1795	0
412	20241118	140300	1033327	1795	1795	1795	1795	0
413	20241118	140200	1033327	1795	1795	1795	1795	0
414	20241118	140100	1033327	1795	1795	1795	1795	0
415	20241118	140000	1033327	1795	1795	1795	1795	0
416	20241118	135900	1033327	1795	1795	1795	1795	0
417	20241118	135800	1033327	1795	1795	1795	1795	0
418	20241118	135700	1033327	1795	1795	1795	1795	0
419	20241118	135600	1033327	1795	1795	1795	1795	0
420	20241118	135500	1033327	1795	1795	1795	1795	0
421	20241118	135400	1033327	1795	1795	1795	1795	0
422	20241118	135300	1033327	1795	1795	1795	1795	0
423	20241118	135200	1033327	1795	1795	1795	1795	0
424	20241118	135100	1033327	1795	1795	1795	1795	0
425	20241118	135000	1033327	1795	1795	1795	1795	0
426	20241118	134900	1033327	1795	1795	1795	1795	0
427	20241118	134800	1033327	1795	1795	1795	1795	0
428	20241118	134700	1033327	1795	1795	1795	1795	0
429	20241118	134600	1033327	1795	1795	1795	1795	0
430	20241118	134500	1033327	1795	1795	1795	1795	0
431	20241118	134400	1033327	1795	1795	1795	1795	0
432	20241118	134300	1033327	1795	1795	1795	1795	0
433	20241118	134200	1033327	1795	1795	1795	1795	0
434	20241118	134100	1033327	1795	1795	1795	1795	0
435	20241118	134000	1033327	1795	1795	1795	1795	0
436	20241118	133900	1033327	1795	1795	1795	1795	0
437	20241118	133800	1033327	1795	1795	1795	1795	0
438	20241118	133700	1033327	1795	1795	1795	1795	0
439	20241118	133600	1033327	1795	1795	1795	1795	0
440	20241118	133500	1033327	1795	1795	1795	1795	0
441	20241118	133400	1033327	1795	1795	1795	1795	0
442	20241118	133300	1033327	1795	1795	1795	1795	0
443	20241118	133200	1033327	1795	1795	1795	1795	0
444	20241118	133100	1033327	1795	1795	1795	1795	0
445	20241118	133000	1033327	1795	1795	1795	1795	0
446	20241118	132900	1033327	1795	1795	1795	1795	0
447	20241118	132800	1033327	1795	1795	1795	1795	0
448	20241118	132700	1033327	1795	1795	1795	1795	0
449	20241118	132600	1033327	1795	1795	1795	1795	0
450	20241118	132500	1033327	1795	1795	1795	1795	0
451	20241118	132400	1033327	1795	1795	1795	1795	0
452	20241118	132300	1033327	1795	1795	1795	1795	0
453	20241118	132200	1033327	1795	1795	1795	1795	0
454	20241118	132100	1033327	1795	1795	1795	1795	0
455	20241118	132000	1033327	1795	1795	1795	1795	0
456	20241118	131900	1033327	1795	1795	1795	1795	0
457	20241118	131800	1033327	1795	1795	1795	1795	0
458	20241118	131700	1033327	1795	1795	1795	1795	0
459	20241118	131600	1033327	1795	1795	1795	1795	0
460	20241118	131500	1033327	1795	1795	1795	1795	0
461	20241118	131400	1033327	1795	1795	1795	1795	0
462	20241118	131300	1033327	1795	1795	1795	1795	0
463	20241118	131200	1033327	1795	1795	1795	1795	0
464	20241118	131100	1033327	1795	1795	1795	1795	0
465	20241118	131000	1033327	1795	1795	1795	1795	0
466	20241118	130900	1033327	1795	1795	1795	1795	0
467	20241118	130800	1033327	1795	1795	1795	1795	0
468	20241118	130700	1033327	1795	1795	1795	1795	0
469	20241118	130600	1033327	1795	1795	1795	1795	0
470	20241118	130500	1033327	1795	1795	1795	1795	0
471	20241118	130400	1033327	1795	1795	1795	1795	0
472	20241118	130300	1033327	1795	1795	1795	1795	0
473	20241118	130200	1033327	1795	1795	1795	1795	0
474	20241118	130100	1033327	1795	1795	1795	1795	0
475	20241118	130000	1033327	1795	1795	1795	1795	0
476	20241118	125900	1033327	1795	1795	1795	1795	0
477	20241118	125800	1033327	1795	1795	1795	1795	0
478	20241118	125700	1033327	1795	1795	1795	1795	0
479	20241118	125600	1033327	1795	1795	1795	1795	0
480	20241118	125500	1033327	1795	1795	1795	1795	0
481	20241118	125400	1033327	1795	1795	1795	1795	0
482	20241118	125300	1033327	1795	1795	1795	1795	0
483	20241118	125200	1033327	1795	1795	1795	1795	0
484	20241118	125100	1033327	1795	1795	1795	1795	0
485	20241118	125000	1033327	1795	1795	1795	1795	0
486	20241118	124900	1033327	1795	1795	1795	1795	0
487	20241118	124800	1033327	1795	1795	1795	1795	10
488	20241118	124700	1015377	1795	1795	1795	1795	0
489	20241118	124600	1015377	1795	1795	1795	1795	60
490	20241118	124500	907677	1797	1797	1797	1797	0
491	20241118	124400	907677	1797	1797	1797	1797	0
492	20241118	124300	907677	1797	1797	1797	1797	0
493	20241118	124200	907677	1797	1797	1797	1797	0
494	20241118	124100	907677	1797	1797	1797	1797	0
495	20241118	124000	907677	1797	1797	1797	1797	0
496	20241118	123900	907677	1797	1700	1797	1700	201
497	20241118	123800	565880	1750	1750	1750	1750	200
498	20241118	123700	215880	1799	1799	1799	1799	0
499	20241118	123600	215880	1799	1799	1799	1799	0
500	20241118	123500	215880	1799	1799	1799	1799	0
501	20241118	123400	215880	1799	1799	1799	1799	0
502	20241118	123300	215880	1799	1799	1799	1799	0
503	20241118	123200	215880	1799	1799	1799	1799	0
504	20241118	123100	215880	1799	1799	1799	1799	0
505	20241118	123000	215880	1799	1799	1799	1799	0
506	20241118	122900	215880	1799	1799	1799	1799	0
507	20241118	122800	215880	1799	1799	1799	1799	0
508	20241118	122700	215880	1799	1799	1799	1799	0
509	20241118	122600	215880	1799	1799	1799	1799	0
510	20241118	122500	215880	1799	1799	1799	1799	0
511	20241118	122400	215880	1799	1799	1799	1799	0
512	20241118	122300	215880	1799	1799	1799	1799	0
513	20241118	122200	215880	1799	1799	1799	1799	0
514	20241118	122100	215880	1799	1799	1799	1799	0
515	20241118	122000	215880	1799	1799	1799	1799	0
516	20241118	121900	215880	1799	1799	1799	1799	0
517	20241118	121800	215880	1799	1799	1799	1799	0
518	20241118	121700	215880	1799	1799	1799	1799	0
519	20241118	121600	215880	1799	1799	1799	1799	0
520	20241118	121500	215880	1799	1799	1799	1799	0
521	20241118	121400	215880	1799	1799	1799	1799	0
522	20241118	121300	215880	1799	1799	1799	1799	0
523	20241118	121200	215880	1799	1799	1799	1799	0
524	20241118	121100	215880	1799	1799	1799	1799	0
525	20241118	121000	215880	1799	1799	1799	1799	0
526	20241118	120900	215880	1799	1799	1799	1799	0
527	20241118	120800	215880	1799	1799	1799	1799	0
528	20241118	120700	215880	1799	1799	1799	1799	0
529	20241118	120600	215880	1799	1799	1799	1799	0
530	20241118	120500	215880	1799	1799	1799	1799	0
531	20241118	120400	215880	1799	1799	1799	1799	0
532	20241118	120300	215880	1799	1799	1799	1799	0
533	20241118	120200	215880	1799	1799	1799	1799	0
534	20241118	120100	215880	1799	1799	1799	1799	0
535	20241118	120000	215880	1799	1799	1799	1799	0
536	20241118	115900	215880	1799	1799	1799	1799	0
537	20241118	115800	215880	1799	1799	1799	1799	0
538	20241118	115700	215880	1799	1799	1799	1799	0
539	20241118	115600	215880	1799	1799	1799	1799	0
540	20241118	115500	215880	1799	1799	1799	1799	0
541	20241118	115400	215880	1799	1799	1799	1799	0
542	20241118	115300	215880	1799	1799	1799	1799	0
543	20241118	115200	215880	1799	1799	1799	1799	0
544	20241118	115100	215880	1799	1799	1799	1799	0
545	20241118	115000	215880	1799	1799	1799	1799	0
546	20241118	114900	215880	1799	1799	1799	1799	0
547	20241118	114800	215880	1799	1799	1799	1799	0
548	20241118	114700	215880	1799	1799	1799	1799	0
549	20241118	114600	215880	1799	1799	1799	1799	0
550	20241118	114500	215880	1799	1799	1799	1799	0
551	20241118	114400	215880	1799	1799	1799	1799	0
552	20241118	114300	215880	1799	1799	1799	1799	0
553	20241118	114200	215880	1799	1799	1799	1799	0
554	20241118	114100	215880	1799	1799	1799	1799	0
555	20241118	114000	215880	1799	1799	1799	1799	0
556	20241118	113900	215880	1799	1799	1799	1799	0
557	20241118	113800	215880	1799	1799	1799	1799	0
558	20241118	113700	215880	1799	1799	1799	1799	0
559	20241118	113600	215880	1799	1799	1799	1799	0
560	20241118	113500	215880	1799	1799	1799	1799	0
561	20241118	113400	215880	1799	1799	1799	1799	0
562	20241118	113300	215880	1799	1799	1799	1799	0
563	20241118	113200	215880	1799	1799	1799	1799	0
564	20241118	113100	215880	1799	1799	1799	1799	0
565	20241118	113000	215880	1799	1799	1799	1799	0
566	20241118	112900	215880	1799	1799	1799	1799	0
567	20241118	112800	215880	1799	1799	1799	1799	0
568	20241118	112700	215880	1799	1799	1799	1799	0
569	20241118	112600	215880	1799	1799	1799	1799	0
570	20241118	112500	215880	1799	1799	1799	1799	0
571	20241118	112400	215880	1799	1799	1799	1799	0
572	20241118	112300	215880	1799	1799	1799	1799	0
573	20241118	112200	215880	1799	1799	1799	1799	0
574	20241118	112100	215880	1799	1799	1799	1799	0
575	20241118	112000	215880	1799	1799	1799	1799	0
576	20241118	111900	215880	1799	1799	1799	1799	0
577	20241118	111800	215880	1799	1799	1799	1799	0
578	20241118	111700	215880	1799	1799	1799	1799	0
579	20241118	111600	215880	1799	1799	1799	1799	0
580	20241118	111500	215880	1799	1799	1799	1799	0
581	20241118	111400	215880	1799	1799	1799	1799	0
582	20241118	111300	215880	1799	1799	1799	1799	0
583	20241118	111200	215880	1799	1799	1799	1799	0
584	20241118	111100	215880	1799	1799	1799	1799	0
585	20241118	111000	215880	1799	1799	1799	1799	0
586	20241118	110900	215880	1799	1799	1799	1799	0
587	20241118	110800	215880	1799	1799	1799	1799	0
588	20241118	110700	215880	1799	1799	1799	1799	0
589	20241118	110600	215880	1799	1799	1799	1799	0
590	20241118	110500	215880	1799	1799	1799	1799	0
591	20241118	110400	215880	1799	1799	1799	1799	0
592	20241118	110300	215880	1799	1799	1799	1799	0
593	20241118	110200	215880	1799	1799	1799	1799	0
594	20241118	110100	215880	1799	1799	1799	1799	0
595	20241118	110000	215880	1799	1799	1799	1799	0
596	20241118	105900	215880	1799	1799	1799	1799	0
597	20241118	105800	215880	1799	1799	1799	1799	0
598	20241118	105700	215880	1799	1799	1799	1799	0
599	20241118	105600	215880	1799	1799	1799	1799	0
600	20241118	105500	215880	1799	1799	1799	1799	0
601	20241118	105400	215880	1799	1799	1799	1799	0
602	20241118	105300	215880	1799	1799	1799	1799	0
603	20241118	105200	215880	1799	1799	1799	1799	0
604	20241118	105100	215880	1799	1799	1799	1799	0
605	20241118	105000	215880	1799	1799	1799	1799	0
606	20241118	104900	215880	1799	1799	1799	1799	0
607	20241118	104800	215880	1799	1799	1799	1799	0
608	20241118	104700	215880	1799	1799	1799	1799	0
609	20241118	104600	215880	1799	1799	1799	1799	0
610	20241118	104500	215880	1799	1799	1799	1799	0
611	20241118	104400	215880	1799	1799	1799	1799	0
612	20241118	104300	215880	1799	1799	1799	1799	0
613	20241118	104200	215880	1799	1799	1799	1799	0
614	20241118	104100	215880	1799	1799	1799	1799	0
615	20241118	104000	215880	1799	1799	1799	1799	0
616	20241118	103900	215880	1799	1799	1799	1799	0
617	20241118	103800	215880	1799	1799	1799	1799	0
618	20241118	103700	215880	1799	1799	1799	1799	0
619	20241118	103600	215880	1799	1799	1799	1799	0
620	20241118	103500	215880	1799	1799	1799	1799	0
621	20241118	103400	215880	1799	1799	1799	1799	0
622	20241118	103300	215880	1799	1799	1799	1799	0
623	20241118	103200	215880	1799	1799	1799	1799	0
624	20241118	103100	215880	1799	1799	1799	1799	0
625	20241118	103000	215880	1799	1799	1799	1799	0
626	20241118	102900	215880	1799	1799	1799	1799	100
627	20241118	102800	35980	1799	1799	1799	1799	0
628	20241118	102700	35980	1799	1799	1799	1799	0
629	20241118	102600	35980	1799	1799	1799	1799	0
630	20241118	102500	35980	1799	1799	1799	1799	0
631	20241118	102400	35980	1799	1799	1799	1799	0
632	20241118	102300	35980	1799	1799	1799	1799	0
633	20241118	102200	35980	1799	1799	1799	1799	0
634	20241118	102100	35980	1799	1799	1799	1799	0
635	20241118	102000	35980	1799	1799	1799	1799	0
636	20241118	101900	35980	1799	1799	1799	1799	0
637	20241118	101800	35980	1799	1799	1799	1799	0
638	20241118	101700	35980	1799	1799	1799	1799	0
639	20241118	101600	35980	1799	1799	1799	1799	0
640	20241118	101500	35980	1799	1799	1799	1799	0
641	20241118	101400	35980	1799	1799	1799	1799	0
642	20241118	101300	35980	1799	1799	1799	1799	0
643	20241118	101200	35980	1799	1799	1799	1799	0
644	20241118	101100	35980	1799	1799	1799	1799	0
645	20241118	101000	35980	1799	1799	1799	1799	0
646	20241118	100900	35980	1799	1799	1799	1799	0
647	20241118	100800	35980	1799	1799	1799	1799	0
648	20241118	100700	35980	1799	1799	1799	1799	0
649	20241118	100600	35980	1799	1799	1799	1799	0
650	20241118	100500	35980	1799	1799	1799	1799	0
651	20241118	100400	35980	1799	1799	1799	1799	0
652	20241118	100300	35980	1799	1799	1799	1799	0
653	20241118	100200	35980	1799	1799	1799	1799	0
654	20241118	100100	35980	1799	1799	1799	1799	0
655	20241118	100000	35980	1799	1799	1799	1799	0
656	20241118	095900	35980	1799	1799	1799	1799	0
657	20241118	095800	35980	1799	1799	1799	1799	0
658	20241118	095700	35980	1799	1799	1799	1799	0
659	20241118	095600	35980	1799	1799	1799	1799	0
660	20241118	095500	35980	1799	1799	1799	1799	0
661	20241118	095400	35980	1799	1799	1799	1799	0
662	20241118	095300	35980	1799	1799	1799	1799	0
663	20241118	095200	35980	1799	1799	1799	1799	0
664	20241118	095100	35980	1799	1799	1799	1799	0
665	20241118	095000	35980	1799	1799	1799	1799	0
666	20241118	094900	35980	1799	1799	1799	1799	0
667	20241118	094800	35980	1799	1799	1799	1799	0
668	20241118	094700	35980	1799	1799	1799	1799	0
669	20241118	094600	35980	1799	1799	1799	1799	0
670	20241118	094500	35980	1799	1799	1799	1799	0
671	20241118	094400	35980	1799	1799	1799	1799	0
672	20241118	094300	35980	1799	1799	1799	1799	0
673	20241118	094200	35980	1799	1799	1799	1799	0
674	20241118	094100	35980	1799	1799	1799	1799	0
675	20241118	094000	35980	1799	1799	1799	1799	0
676	20241118	093900	35980	1799	1799	1799	1799	0
677	20241118	093800	35980	1799	1799	1799	1799	0
678	20241118	093700	35980	1799	1799	1799	1799	0
679	20241118	093600	35980	1799	1799	1799	1799	0
680	20241118	093500	35980	1799	1799	1799	1799	0
681	20241118	093400	35980	1799	1799	1799	1799	0
682	20241118	093300	35980	1799	1799	1799	1799	0
683	20241118	093200	35980	1799	1799	1799	1799	0
684	20241118	093100	35980	1799	1799	1799	1799	0
685	20241118	093000	35980	1799	1799	1799	1799	0
686	20241118	092900	35980	1799	1799	1799	1799	0
687	20241118	092800	35980	1799	1799	1799	1799	0
688	20241118	092700	35980	1799	1799	1799	1799	0
689	20241118	092600	35980	1799	1799	1799	1799	10
690	20241118	092500	17990	1799	1799	1799	1799	0
691	20241118	092400	17990	1799	1799	1799	1799	0
692	20241118	092300	17990	1799	1799	1799	1799	0
693	20241118	092200	17990	1799	1799	1799	1799	0
694	20241118	092100	17990	1799	1799	1799	1799	0
695	20241118	092000	17990	1799	1799	1799	1799	0
696	20241118	091900	17990	1799	1799	1799	1799	0
697	20241118	091800	17990	1799	1799	1799	1799	0
698	20241118	091700	17990	1799	1799	1799	1799	0
699	20241118	091600	17990	1799	1799	1799	1799	0
700	20241118	091500	17990	1799	1799	1799	1799	0
701	20241118	091400	17990	1799	1799	1799	1799	0
702	20241118	091300	17990	1799	1799	1799	1799	0
703	20241118	091200	17990	1799	1799	1799	1799	0
704	20241118	091100	17990	1799	1799	1799	1799	0
705	20241118	091000	17990	1799	1799	1799	1799	0
706	20241118	090900	17990	1799	1799	1799	1799	0
707	20241118	090800	17990	1799	1799	1799	1799	0
708	20241118	090700	17990	1799	1799	1799	1799	0
709	20241118	090600	17990	1799	1799	1799	1799	0
710	20241118	090500	17990	1799	1799	1799	1799	0
711	20241118	090400	17990	1799	1799	1799	1799	0
712	20241118	090300	17990	1799	1799	1799	1799	0
713	20241118	090200	17990	1799	1799	1799	1799	0
714	20241118	090100	17990	1799	1799	1799	1799	0
715	20241118	090000	17990	1799	1799	1799	1799	10