KissMeData/140660/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	202000	1291397	1699	1699	1699	1699	1
3	20231115	201900	1291397	1699	1699	1699	1699	0
4	20231115	201800	1291397	1699	1699	1699	1699	0
5	20231115	201700	1291397	1699	1699	1699	1699	0
6	20231115	201600	1291397	1699	1699	1699	1699	0
7	20231115	201500	1291397	1699	1699	1699	1699	0
8	20231115	201400	1291397	1699	1699	1699	1699	0
9	20231115	201300	1291397	1699	1699	1699	1699	0
10	20231115	201200	1291397	1699	1699	1699	1699	0
11	20231115	201100	1291397	1699	1699	1699	1699	0
12	20231115	201000	1291397	1699	1699	1699	1699	0
13	20231115	200900	1291397	1699	1699	1699	1699	0
14	20231115	200800	1291397	1699	1699	1699	1699	0
15	20231115	200700	1291397	1699	1699	1699	1699	0
16	20231115	200600	1291397	1699	1699	1699	1699	0
17	20231115	200500	1291397	1699	1699	1699	1699	0
18	20231115	200400	1291397	1699	1699	1699	1699	0
19	20231115	200300	1291397	1699	1699	1699	1699	0
20	20231115	200200	1291397	1699	1699	1699	1699	0
21	20231115	200100	1291397	1699	1699	1699	1699	0
22	20231115	200000	1291397	1699	1699	1699	1699	0
23	20231115	195900	1291397	1699	1699	1699	1699	0
24	20231115	195800	1291397	1699	1699	1699	1699	0
25	20231115	195700	1291397	1699	1699	1699	1699	0
26	20231115	195600	1291397	1699	1699	1699	1699	0
27	20231115	195500	1291397	1699	1699	1699	1699	0
28	20231115	195400	1291397	1699	1699	1699	1699	0
29	20231115	195300	1291397	1699	1699	1699	1699	0
30	20231115	195200	1291397	1699	1699	1699	1699	0
31	20231115	195100	1291397	1699	1699	1699	1699	0
32	20231115	195000	1291397	1699	1699	1699	1699	1
33	20231115	194900	1291397	1699	1699	1699	1699	0
34	20231115	194800	1291397	1699	1699	1699	1699	0
35	20231115	194700	1291397	1699	1699	1699	1699	0
36	20231115	194600	1291397	1699	1699	1699	1699	0
37	20231115	194500	1291397	1699	1699	1699	1699	0
38	20231115	194400	1291397	1699	1699	1699	1699	0
39	20231115	194300	1291397	1699	1699	1699	1699	0
40	20231115	194200	1291397	1699	1699	1699	1699	0
41	20231115	194100	1291397	1699	1699	1699	1699	0
42	20231115	194000	1291397	1699	1699	1699	1699	0
43	20231115	193900	1291397	1699	1699	1699	1699	0
44	20231115	193800	1291397	1699	1699	1699	1699	0
45	20231115	193700	1291397	1699	1699	1699	1699	0
46	20231115	193600	1291397	1699	1699	1699	1699	0
47	20231115	193500	1291397	1699	1699	1699	1699	0
48	20231115	193400	1291397	1699	1699	1699	1699	0
49	20231115	193300	1291397	1699	1699	1699	1699	0
50	20231115	193200	1291397	1699	1699	1699	1699	0
51	20231115	193100	1291397	1699	1699	1699	1699	0
52	20231115	193000	1291397	1699	1699	1699	1699	0
53	20231115	192900	1291397	1699	1699	1699	1699	0
54	20231115	192800	1291397	1699	1699	1699	1699	0
55	20231115	192700	1291397	1699	1699	1699	1699	0
56	20231115	192600	1291397	1699	1699	1699	1699	0
57	20231115	192500	1291397	1699	1699	1699	1699	0
58	20231115	192400	1291397	1699	1699	1699	1699	0
59	20231115	192300	1291397	1699	1699	1699	1699	0
60	20231115	192200	1291397	1699	1699	1699	1699	0
61	20231115	192100	1291397	1699	1699	1699	1699	0
62	20231115	192000	1291397	1699	1699	1699	1699	1
63	20231115	191900	1291397	1699	1699	1699	1699	0
64	20231115	191800	1291397	1699	1699	1699	1699	0
65	20231115	191700	1291397	1699	1699	1699	1699	0
66	20231115	191600	1291397	1699	1699	1699	1699	0
67	20231115	191500	1291397	1699	1699	1699	1699	0
68	20231115	191400	1291397	1699	1699	1699	1699	0
69	20231115	191300	1291397	1699	1699	1699	1699	0
70	20231115	191200	1291397	1699	1699	1699	1699	0
71	20231115	191100	1291397	1699	1699	1699	1699	0
72	20231115	191000	1291397	1699	1699	1699	1699	0
73	20231115	190900	1291397	1699	1699	1699	1699	0
74	20231115	190800	1291397	1699	1699	1699	1699	0
75	20231115	190700	1291397	1699	1699	1699	1699	0
76	20231115	190600	1291397	1699	1699	1699	1699	0
77	20231115	190500	1291397	1699	1699	1699	1699	0
78	20231115	190400	1291397	1699	1699	1699	1699	0
79	20231115	190300	1291397	1699	1699	1699	1699	0
80	20231115	190200	1291397	1699	1699	1699	1699	0
81	20231115	190100	1291397	1699	1699	1699	1699	0
82	20231115	190000	1291397	1699	1699	1699	1699	0
83	20231115	185900	1291397	1699	1699	1699	1699	0
84	20231115	185800	1291397	1699	1699	1699	1699	0
85	20231115	185700	1291397	1699	1699	1699	1699	0
86	20231115	185600	1291397	1699	1699	1699	1699	0
87	20231115	185500	1291397	1699	1699	1699	1699	0
88	20231115	185400	1291397	1699	1699	1699	1699	0
89	20231115	185300	1291397	1699	1699	1699	1699	0
90	20231115	185200	1291397	1699	1699	1699	1699	0
91	20231115	185100	1291397	1699	1699	1699	1699	0
92	20231115	185000	1291397	1699	1699	1699	1699	1
93	20231115	184900	1291397	1699	1699	1699	1699	0
94	20231115	184800	1291397	1699	1699	1699	1699	0
95	20231115	184700	1291397	1699	1699	1699	1699	0
96	20231115	184600	1291397	1699	1699	1699	1699	0
97	20231115	184500	1291397	1699	1699	1699	1699	0
98	20231115	184400	1291397	1699	1699	1699	1699	0
99	20231115	184300	1291397	1699	1699	1699	1699	0
100	20231115	184200	1291397	1699	1699	1699	1699	0
101	20231115	184100	1291397	1699	1699	1699	1699	0
102	20231115	184000	1291397	1699	1699	1699	1699	0
103	20231115	183900	1291397	1699	1699	1699	1699	0
104	20231115	183800	1291397	1699	1699	1699	1699	0
105	20231115	183700	1291397	1699	1699	1699	1699	0
106	20231115	183600	1291397	1699	1699	1699	1699	0
107	20231115	183500	1291397	1699	1699	1699	1699	0
108	20231115	183400	1291397	1699	1699	1699	1699	0
109	20231115	183300	1291397	1699	1699	1699	1699	0
110	20231115	183200	1291397	1699	1699	1699	1699	0
111	20231115	183100	1291397	1699	1699	1699	1699	0
112	20231115	183000	1291397	1699	1699	1699	1699	0
113	20231115	182900	1291397	1699	1699	1699	1699	0
114	20231115	182800	1291397	1699	1699	1699	1699	0
115	20231115	182700	1291397	1699	1699	1699	1699	0
116	20231115	182600	1291397	1699	1699	1699	1699	0
117	20231115	182500	1291397	1699	1699	1699	1699	0
118	20231115	182400	1291397	1699	1699	1699	1699	0
119	20231115	182300	1291397	1699	1699	1699	1699	0
120	20231115	182200	1291397	1699	1699	1699	1699	0
121	20231115	182100	1291397	1699	1699	1699	1699	0
122	20231115	182000	1291397	1699	1699	1699	1699	1
123	20231115	181900	1291397	1699	1699	1699	1699	0
124	20231115	181800	1291397	1699	1699	1699	1699	0
125	20231115	181700	1291397	1699	1699	1699	1699	0
126	20231115	181600	1291397	1699	1699	1699	1699	0
127	20231115	181500	1291397	1699	1699	1699	1699	0
128	20231115	181400	1291397	1699	1699	1699	1699	0
129	20231115	181300	1291397	1699	1699	1699	1699	0
130	20231115	181200	1291397	1699	1699	1699	1699	0
131	20231115	181100	1291397	1699	1699	1699	1699	0
132	20231115	181000	1291397	1699	1699	1699	1699	0
133	20231115	180900	1291397	1699	1699	1699	1699	0
134	20231115	180800	1291397	1699	1699	1699	1699	0
135	20231115	180700	1291397	1699	1699	1699	1699	0
136	20231115	180600	1291397	1699	1699	1699	1699	0
137	20231115	180500	1291397	1699	1699	1699	1699	0
138	20231115	180400	1291397	1699	1699	1699	1699	0
139	20231115	180300	1291397	1699	1699	1699	1699	0
140	20231115	180200	1291397	1699	1699	1699	1699	0
141	20231115	180100	1291397	1699	1699	1699	1699	0
142	20231115	180000	1291397	1699	1699	1699	1699	0
143	20231115	175900	1291397	1699	1699	1699	1699	0
144	20231115	175800	1291397	1699	1699	1699	1699	0
145	20231115	175700	1291397	1699	1699	1699	1699	0
146	20231115	175600	1291397	1699	1699	1699	1699	0
147	20231115	175500	1291397	1699	1699	1699	1699	0
148	20231115	175400	1291397	1699	1699	1699	1699	0
149	20231115	175300	1291397	1699	1699	1699	1699	0
150	20231115	175200	1291397	1699	1699	1699	1699	0
151	20231115	175100	1291397	1699	1699	1699	1699	0
152	20231115	175000	1291397	1699	1699	1699	1699	1
153	20231115	174900	1291397	1699	1699	1699	1699	0
154	20231115	174800	1291397	1699	1699	1699	1699	0
155	20231115	174700	1291397	1699	1699	1699	1699	0
156	20231115	174600	1291397	1699	1699	1699	1699	0
157	20231115	174500	1291397	1699	1699	1699	1699	0
158	20231115	174400	1291397	1699	1699	1699	1699	0
159	20231115	174300	1291397	1699	1699	1699	1699	0
160	20231115	174200	1291397	1699	1699	1699	1699	0
161	20231115	174100	1291397	1699	1699	1699	1699	0
162	20231115	174000	1291397	1699	1699	1699	1699	0
163	20231115	173900	1291397	1699	1699	1699	1699	0
164	20231115	173800	1291397	1699	1699	1699	1699	0
165	20231115	173700	1291397	1699	1699	1699	1699	0
166	20231115	173600	1291397	1699	1699	1699	1699	0
167	20231115	173500	1291397	1699	1699	1699	1699	0
168	20231115	173400	1291397	1699	1699	1699	1699	0
169	20231115	173300	1291397	1699	1699	1699	1699	0
170	20231115	173200	1291397	1699	1699	1699	1699	0
171	20231115	173100	1291397	1699	1699	1699	1699	0
172	20231115	173000	1291397	1699	1699	1699	1699	0
173	20231115	172900	1291397	1699	1699	1699	1699	0
174	20231115	172800	1291397	1699	1699	1699	1699	0
175	20231115	172700	1291397	1699	1699	1699	1699	0
176	20231115	172600	1291397	1699	1699	1699	1699	0
177	20231115	172500	1291397	1699	1699	1699	1699	0
178	20231115	172400	1291397	1699	1699	1699	1699	0
179	20231115	172300	1291397	1699	1699	1699	1699	0
180	20231115	172200	1291397	1699	1699	1699	1699	0
181	20231115	172100	1291397	1699	1699	1699	1699	0
182	20231115	172000	1291397	1699	1699	1699	1699	1
183	20231115	171900	1291397	1699	1699	1699	1699	0
184	20231115	171800	1291397	1699	1699	1699	1699	0
185	20231115	171700	1291397	1699	1699	1699	1699	0
186	20231115	171600	1291397	1699	1699	1699	1699	0
187	20231115	171500	1291397	1699	1699	1699	1699	0
188	20231115	171400	1291397	1699	1699	1699	1699	0
189	20231115	171300	1291397	1699	1699	1699	1699	0
190	20231115	171200	1291397	1699	1699	1699	1699	0
191	20231115	171100	1291397	1699	1699	1699	1699	0
192	20231115	171000	1291397	1699	1699	1699	1699	0
193	20231115	170900	1291397	1699	1699	1699	1699	0
194	20231115	170800	1291397	1699	1699	1699	1699	0
195	20231115	170700	1291397	1699	1699	1699	1699	0
196	20231115	170600	1291397	1699	1699	1699	1699	0
197	20231115	170500	1291397	1699	1699	1699	1699	0
198	20231115	170400	1291397	1699	1699	1699	1699	0
199	20231115	170300	1291397	1699	1699	1699	1699	0
200	20231115	170200	1291397	1699	1699	1699	1699	0
201	20231115	170100	1291397	1699	1699	1699	1699	0
202	20231115	170000	1291397	1699	1699	1699	1699	0
203	20231115	165900	1291397	1699	1699	1699	1699	0
204	20231115	165800	1291397	1699	1699	1699	1699	0
205	20231115	165700	1291397	1699	1699	1699	1699	0
206	20231115	165600	1291397	1699	1699	1699	1699	0
207	20231115	165500	1291397	1699	1699	1699	1699	0
208	20231115	165400	1291397	1699	1699	1699	1699	0
209	20231115	165300	1291397	1699	1699	1699	1699	0
210	20231115	165200	1291397	1699	1699	1699	1699	0
211	20231115	165100	1291397	1699	1699	1699	1699	0
212	20231115	165000	1291397	1699	1699	1699	1699	1
213	20231115	164900	1291397	1699	1699	1699	1699	0
214	20231115	164800	1291397	1699	1699	1699	1699	0
215	20231115	164700	1291397	1699	1699	1699	1699	0
216	20231115	164600	1291397	1699	1699	1699	1699	0
217	20231115	164500	1291397	1699	1699	1699	1699	0
218	20231115	164400	1291397	1699	1699	1699	1699	0
219	20231115	164300	1291397	1699	1699	1699	1699	0
220	20231115	164200	1291397	1699	1699	1699	1699	0
221	20231115	164100	1291397	1699	1699	1699	1699	0
222	20231115	164000	1291397	1699	1699	1699	1699	0
223	20231115	163900	1291397	1699	1699	1699	1699	0
224	20231115	163800	1291397	1699	1699	1699	1699	0
225	20231115	163700	1291397	1699	1699	1699	1699	0
226	20231115	163600	1291397	1699	1699	1699	1699	0
227	20231115	163500	1291397	1699	1699	1699	1699	0
228	20231115	163400	1291397	1699	1699	1699	1699	0
229	20231115	163300	1291397	1699	1699	1699	1699	0
230	20231115	163200	1291397	1699	1699	1699	1699	0
231	20231115	163100	1291397	1699	1699	1699	1699	0
232	20231115	163000	1291397	1699	1699	1699	1699	0
233	20231115	162900	1291397	1699	1699	1699	1699	0
234	20231115	162800	1291397	1699	1699	1699	1699	0
235	20231115	162700	1291397	1699	1699	1699	1699	0
236	20231115	162600	1291397	1699	1699	1699	1699	0
237	20231115	162500	1291397	1699	1699	1699	1699	0
238	20231115	162400	1291397	1699	1699	1699	1699	0
239	20231115	162300	1291397	1699	1699	1699	1699	0
240	20231115	162200	1291397	1699	1699	1699	1699	0
241	20231115	162100	1291397	1699	1699	1699	1699	0
242	20231115	162000	1291397	1699	1699	1699	1699	1
243	20231115	161900	1291397	1699	1699	1699	1699	0
244	20231115	161800	1291397	1699	1699	1699	1699	0
245	20231115	161700	1291397	1699	1699	1699	1699	0
246	20231115	161600	1291397	1699	1699	1699	1699	0
247	20231115	161500	1291397	1699	1699	1699	1699	0
248	20231115	161400	1291397	1699	1699	1699	1699	0
249	20231115	161300	1291397	1699	1699	1699	1699	0
250	20231115	161200	1291397	1699	1699	1699	1699	0
251	20231115	161100	1291397	1699	1699	1699	1699	0
252	20231115	161000	1291397	1699	1699	1699	1699	0
253	20231115	160900	1291397	1699	1699	1699	1699	0
254	20231115	160800	1291397	1699	1699	1699	1699	0
255	20231115	160700	1291397	1699	1699	1699	1699	0
256	20231115	160600	1291397	1699	1699	1699	1699	0
257	20231115	160500	1291397	1699	1699	1699	1699	0
258	20231115	160400	1291397	1699	1699	1699	1699	0
259	20231115	160300	1291397	1699	1699	1699	1699	0
260	20231115	160200	1291397	1699	1699	1699	1699	0
261	20231115	160100	1291397	1699	1699	1699	1699	0
262	20231115	160000	1291397	1699	1699	1699	1699	0
263	20231115	155900	1291397	1699	1699	1699	1699	0
264	20231115	155800	1291397	1699	1699	1699	1699	0
265	20231115	155700	1291397	1699	1699	1699	1699	0
266	20231115	155600	1291397	1699	1699	1699	1699	0
267	20231115	155500	1291397	1699	1699	1699	1699	0
268	20231115	155400	1291397	1699	1699	1699	1699	0
269	20231115	155300	1291397	1699	1699	1699	1699	0
270	20231115	155200	1291397	1699	1699	1699	1699	0
271	20231115	155100	1291397	1699	1699	1699	1699	0
272	20231115	155000	1291397	1699	1699	1699	1699	1
273	20231115	154900	1291397	1699	1699	1699	1699	0
274	20231115	154800	1291397	1699	1699	1699	1699	0
275	20231115	154700	1291397	1699	1699	1699	1699	0
276	20231115	154600	1291397	1699	1699	1699	1699	0
277	20231115	154500	1291397	1699	1699	1699	1699	0
278	20231115	154400	1291397	1699	1699	1699	1699	0
279	20231115	154300	1291397	1699	1699	1699	1699	0
280	20231115	154200	1291397	1699	1699	1699	1699	0
281	20231115	154100	1291397	1699	1699	1699	1699	0
282	20231115	154000	1291397	1699	1699	1699	1699	0
283	20231115	153900	1291397	1699	1699	1699	1699	0
284	20231115	153800	1291397	1699	1699	1699	1699	0
285	20231115	153700	1291397	1699	1699	1699	1699	0
286	20231115	153600	1291397	1699	1699	1699	1699	0
287	20231115	153500	1291397	1699	1699	1699	1699	0
288	20231115	153400	1291397	1699	1699	1699	1699	0
289	20231115	153300	1291397	1699	1699	1699	1699	0
290	20231115	153200	1291397	1699	1699	1699	1699	0
291	20231115	153100	1291397	1699	1699	1699	1699	0
292	20231115	153000	1291397	1699	1699	1699	1699	0
293	20231115	152900	1291397	1699	1699	1699	1699	0
294	20231115	152800	1291397	1699	1699	1699	1699	0
295	20231115	152700	1291397	1699	1699	1699	1699	0
296	20231115	152600	1291397	1699	1699	1699	1699	0
297	20231115	152500	1291397	1699	1699	1699	1699	0
298	20231115	152400	1291397	1699	1699	1699	1699	0
299	20231115	152300	1291397	1699	1699	1699	1699	0
300	20231115	152200	1291397	1699	1699	1699	1699	0
301	20231115	152100	1291397	1699	1699	1699	1699	0
302	20231115	152000	1291397	1699	1699	1699	1699	0
303	20231115	151900	1291397	1699	1699	1699	1699	0
304	20231115	151800	1291397	1699	1699	1699	1699	0
305	20231115	151700	1291397	1699	1699	1699	1699	0
306	20231115	151600	1291397	1699	1699	1699	1699	0
307	20231115	151500	1291397	1699	1699	1699	1699	0
308	20231115	151400	1291397	1699	1699	1699	1699	0
309	20231115	151300	1291397	1699	1699	1699	1699	0
310	20231115	151200	1291397	1699	1699	1699	1699	0
311	20231115	151100	1291397	1699	1699	1699	1699	0
312	20231115	151000	1291397	1699	1699	1699	1699	0
313	20231115	150900	1291397	1699	1699	1699	1699	0
314	20231115	150800	1291397	1699	1699	1699	1699	0
315	20231115	150700	1291397	1699	1699	1699	1699	0
316	20231115	150600	1291397	1699	1699	1699	1699	0
317	20231115	150500	1291397	1699	1699	1699	1699	0
318	20231115	150400	1291397	1699	1699	1699	1699	0
319	20231115	150300	1291397	1699	1699	1699	1699	0
320	20231115	150200	1291397	1699	1699	1699	1699	0
321	20231115	150100	1291397	1699	1699	1699	1699	0
322	20231115	150000	1291397	1699	1699	1699	1699	0
323	20231115	145900	1291397	1699	1699	1699	1699	0
324	20231115	145800	1291397	1699	1699	1699	1699	0
325	20231115	145700	1291397	1699	1699	1699	1699	0
326	20231115	145600	1291397	1699	1699	1699	1699	0
327	20231115	145500	1291397	1699	1699	1699	1699	0
328	20231115	145400	1291397	1699	1699	1699	1699	0
329	20231115	145300	1291397	1699	1699	1699	1699	0
330	20231115	145200	1291397	1699	1699	1699	1699	0
331	20231115	145100	1291397	1699	1699	1699	1699	0
332	20231115	145000	1291397	1699	1699	1699	1699	0
333	20231115	144900	1291397	1699	1699	1699	1699	0
334	20231115	144800	1291397	1699	1699	1699	1699	0
335	20231115	144700	1291397	1699	1699	1699	1699	0
336	20231115	144600	1291397	1699	1699	1699	1699	0
337	20231115	144500	1291397	1699	1699	1699	1699	0
338	20231115	144400	1291397	1699	1699	1699	1699	0
339	20231115	144300	1291397	1699	1699	1699	1699	0
340	20231115	144200	1291397	1699	1699	1699	1699	0
341	20231115	144100	1291397	1699	1699	1699	1699	0
342	20231115	144000	1291397	1699	1699	1699	1699	0
343	20231115	143900	1291397	1699	1699	1699	1699	0
344	20231115	143800	1291397	1699	1699	1699	1699	0
345	20231115	143700	1291397	1699	1699	1699	1699	0
346	20231115	143600	1291397	1699	1699	1699	1699	0
347	20231115	143500	1291397	1699	1699	1699	1699	0
348	20231115	143400	1291397	1699	1699	1699	1699	0
349	20231115	143300	1291397	1699	1699	1699	1699	0
350	20231115	143200	1291397	1699	1699	1699	1699	0
351	20231115	143100	1291397	1699	1699	1699	1699	0
352	20231115	143000	1291397	1699	1699	1699	1699	0
353	20231115	142900	1291397	1699	1699	1699	1699	0
354	20231115	142800	1291397	1699	1699	1699	1699	0
355	20231115	142700	1291397	1699	1699	1699	1699	0
356	20231115	142600	1291397	1699	1699	1699	1699	0
357	20231115	142500	1291397	1699	1699	1699	1699	0
358	20231115	142400	1291397	1699	1699	1699	1699	0
359	20231115	142300	1291397	1699	1699	1699	1699	0
360	20231115	142200	1291397	1699	1699	1699	1699	0
361	20231115	142100	1291397	1699	1699	1699	1699	0
362	20231115	142000	1291397	1699	1699	1699	1699	0
363	20231115	141900	1291397	1699	1699	1699	1699	0
364	20231115	141800	1291397	1699	1699	1699	1699	0
365	20231115	141700	1291397	1699	1699	1699	1699	0
366	20231115	141600	1291397	1699	1699	1699	1699	0
367	20231115	141500	1291397	1699	1699	1699	1699	0
368	20231115	141400	1291397	1699	1699	1699	1699	0
369	20231115	141300	1291397	1699	1699	1699	1699	0
370	20231115	141200	1291397	1699	1699	1699	1699	0
371	20231115	141100	1291397	1699	1699	1699	1699	0
372	20231115	141000	1291397	1699	1699	1699	1699	0
373	20231115	140900	1291397	1699	1699	1699	1699	0
374	20231115	140800	1291397	1699	1699	1699	1699	0
375	20231115	140700	1291397	1699	1699	1699	1699	0
376	20231115	140600	1291397	1699	1699	1699	1699	0
377	20231115	140500	1291397	1699	1699	1699	1699	0
378	20231115	140400	1291397	1699	1699	1699	1699	0
379	20231115	140300	1291397	1699	1699	1699	1699	0
380	20231115	140200	1291397	1699	1699	1699	1699	0
381	20231115	140100	1291397	1699	1699	1699	1699	0
382	20231115	140000	1291397	1699	1699	1699	1699	0
383	20231115	135900	1291397	1699	1699	1699	1699	0
384	20231115	135800	1291397	1699	1699	1699	1699	0
385	20231115	135700	1291397	1699	1699	1699	1699	0
386	20231115	135600	1291397	1699	1699	1699	1699	0
387	20231115	135500	1291397	1699	1699	1699	1699	0
388	20231115	135400	1291397	1699	1699	1699	1699	0
389	20231115	135300	1291397	1699	1699	1699	1699	1
390	20231115	135200	1289698	1500	1500	1500	1500	0
391	20231115	135100	1289698	1500	1500	1500	1500	0
392	20231115	135000	1289698	1500	1500	1500	1500	0
393	20231115	134900	1289698	1500	1500	1500	1500	0
394	20231115	134800	1289698	1500	1500	1500	1500	0
395	20231115	134700	1289698	1500	1500	1500	1500	0
396	20231115	134600	1289698	1500	1500	1500	1500	0
397	20231115	134500	1289698	1500	1500	1500	1500	0
398	20231115	134400	1289698	1500	1500	1500	1500	0
399	20231115	134300	1289698	1500	1500	1500	1500	0
400	20231115	134200	1289698	1500	1500	1500	1500	0
401	20231115	134100	1289698	1500	1500	1500	1500	0
402	20231115	134000	1289698	1500	1500	1500	1500	0
403	20231115	133900	1289698	1500	1500	1500	1500	0
404	20231115	133800	1289698	1500	1500	1500	1500	0
405	20231115	133700	1289698	1500	1500	1500	1500	0
406	20231115	133600	1289698	1500	1500	1500	1500	0
407	20231115	133500	1289698	1500	1500	1500	1500	0
408	20231115	133400	1289698	1500	1500	1500	1500	0
409	20231115	133300	1289698	1500	1500	1500	1500	0
410	20231115	133200	1289698	1500	1500	1500	1500	0
411	20231115	133100	1289698	1500	1500	1500	1500	0
412	20231115	133000	1289698	1500	1500	1500	1500	0
413	20231115	132900	1289698	1500	1500	1500	1500	0
414	20231115	132800	1289698	1500	1500	1500	1500	0
415	20231115	132700	1289698	1500	1500	1500	1500	1
416	20231115	132600	1288198	1699	1699	1699	1699	0
417	20231115	132500	1288198	1699	1699	1699	1699	0
418	20231115	132400	1288198	1699	1699	1699	1699	0
419	20231115	132300	1288198	1699	1699	1699	1699	0
420	20231115	132200	1288198	1699	1699	1699	1699	0
421	20231115	132100	1288198	1699	1699	1699	1699	0
422	20231115	132000	1288198	1699	1699	1699	1699	0
423	20231115	131900	1288198	1699	1699	1699	1699	0
424	20231115	131800	1288198	1699	1699	1699	1699	0
425	20231115	131700	1288198	1699	1699	1699	1699	0
426	20231115	131600	1288198	1699	1699	1699	1699	0
427	20231115	131500	1288198	1699	1699	1699	1699	0
428	20231115	131400	1288198	1699	1699	1699	1699	0
429	20231115	131300	1288198	1699	1699	1699	1699	0
430	20231115	131200	1288198	1699	1699	1699	1699	0
431	20231115	131100	1288198	1699	1699	1699	1699	0
432	20231115	131000	1288198	1699	1699	1699	1699	0
433	20231115	130900	1288198	1699	1699	1699	1699	0
434	20231115	130800	1288198	1699	1699	1699	1699	0
435	20231115	130700	1288198	1699	1699	1699	1699	1
436	20231115	130600	1286499	1600	1600	1600	1600	303
437	20231115	130500	801699	1699	1699	1699	1699	0
438	20231115	130400	801699	1699	1699	1699	1699	0
439	20231115	130300	801699	1699	1699	1699	1699	0
440	20231115	130200	801699	1699	1699	1699	1699	0
441	20231115	130100	801699	1699	1699	1699	1699	0
442	20231115	130000	801699	1699	1699	1699	1699	0
443	20231115	125900	801699	1699	1699	1699	1699	0
444	20231115	125800	801699	1699	1699	1699	1699	0
445	20231115	125700	801699	1699	1699	1699	1699	0
446	20231115	125600	801699	1699	1699	1699	1699	0
447	20231115	125500	801699	1699	1699	1699	1699	0
448	20231115	125400	801699	1699	1699	1699	1699	0
449	20231115	125300	801699	1699	1699	1699	1699	0
450	20231115	125200	801699	1699	1699	1699	1699	0
451	20231115	125100	801699	1699	1699	1699	1699	0
452	20231115	125000	801699	1699	1699	1699	1699	0
453	20231115	124900	801699	1699	1699	1699	1699	0
454	20231115	124800	801699	1699	1699	1699	1699	0
455	20231115	124700	801699	1699	1699	1699	1699	0
456	20231115	124600	801699	1699	1699	1699	1699	0
457	20231115	124500	801699	1699	1699	1699	1699	0
458	20231115	124400	801699	1699	1699	1699	1699	0
459	20231115	124300	801699	1699	1699	1699	1699	0
460	20231115	124200	801699	1699	1699	1699	1699	0
461	20231115	124100	801699	1699	1699	1699	1699	0
462	20231115	124000	801699	1699	1699	1699	1699	0
463	20231115	123900	801699	1699	1699	1699	1699	0
464	20231115	123800	801699	1699	1699	1699	1699	0
465	20231115	123700	801699	1699	1699	1699	1699	0
466	20231115	123600	801699	1699	1699	1699	1699	0
467	20231115	123500	801699	1699	1699	1699	1699	0
468	20231115	123400	801699	1699	1699	1699	1699	0
469	20231115	123300	801699	1699	1699	1699	1699	0
470	20231115	123200	801699	1699	1699	1699	1699	0
471	20231115	123100	801699	1699	1699	1699	1699	0
472	20231115	123000	801699	1699	1699	1699	1699	0
473	20231115	122900	801699	1699	1699	1699	1699	0
474	20231115	122800	801699	1699	1699	1699	1699	0
475	20231115	122700	801699	1699	1699	1699	1699	0
476	20231115	122600	801699	1699	1699	1699	1699	0
477	20231115	122500	801699	1699	1699	1699	1699	0
478	20231115	122400	801699	1699	1699	1699	1699	0
479	20231115	122300	801699	1699	1699	1699	1699	0
480	20231115	122200	801699	1699	1699	1699	1699	0
481	20231115	122100	801699	1699	1699	1699	1699	0
482	20231115	122000	801699	1699	1699	1699	1699	0
483	20231115	121900	801699	1699	1699	1699	1699	0
484	20231115	121800	801699	1699	1699	1699	1699	0
485	20231115	121700	801699	1699	1699	1699	1699	0
486	20231115	121600	801699	1699	1699	1699	1699	0
487	20231115	121500	801699	1699	1699	1699	1699	0
488	20231115	121400	801699	1699	1699	1699	1699	0
489	20231115	121300	801699	1699	1699	1699	1699	0
490	20231115	121200	801699	1699	1699	1699	1699	0
491	20231115	121100	801699	1699	1699	1699	1699	0
492	20231115	121000	801699	1699	1699	1699	1699	0
493	20231115	120900	801699	1699	1699	1699	1699	0
494	20231115	120800	801699	1699	1699	1699	1699	0
495	20231115	120700	801699	1699	1699	1699	1699	0
496	20231115	120600	801699	1699	1699	1699	1699	0
497	20231115	120500	801699	1699	1699	1699	1699	0
498	20231115	120400	801699	1699	1699	1699	1699	0
499	20231115	120300	801699	1699	1699	1699	1699	0
500	20231115	120200	801699	1699	1699	1699	1699	0
501	20231115	120100	801699	1699	1699	1699	1699	0
502	20231115	120000	801699	1699	1699	1699	1699	0
503	20231115	115900	801699	1699	1699	1699	1699	0
504	20231115	115800	801699	1699	1699	1699	1699	0
505	20231115	115700	801699	1699	1699	1699	1699	0
506	20231115	115600	801699	1699	1699	1699	1699	0
507	20231115	115500	801699	1699	1699	1699	1699	0
508	20231115	115400	801699	1699	1699	1699	1699	0
509	20231115	115300	801699	1699	1699	1699	1699	0
510	20231115	115200	801699	1699	1699	1699	1699	0
511	20231115	115100	801699	1699	1699	1699	1699	0
512	20231115	115000	801699	1699	1699	1699	1699	0
513	20231115	114900	801699	1699	1699	1699	1699	0
514	20231115	114800	801699	1699	1699	1699	1699	0
515	20231115	114700	801699	1699	1699	1699	1699	0
516	20231115	114600	801699	1699	1699	1699	1699	0
517	20231115	114500	801699	1699	1699	1699	1699	0
518	20231115	114400	801699	1699	1699	1699	1699	0
519	20231115	114300	801699	1699	1699	1699	1699	0
520	20231115	114200	801699	1699	1699	1699	1699	0
521	20231115	114100	801699	1699	1699	1699	1699	0
522	20231115	114000	801699	1699	1699	1699	1699	0
523	20231115	113900	801699	1699	1699	1699	1699	1
524	20231115	113800	800000	1600	1600	1600	1600	0
525	20231115	113700	800000	1600	1600	1600	1600	0
526	20231115	113600	800000	1600	1600	1600	1600	0
527	20231115	113500	800000	1600	1600	1600	1600	0
528	20231115	113400	800000	1600	1600	1600	1600	0
529	20231115	113300	800000	1600	1600	1600	1600	0
530	20231115	113200	800000	1600	1600	1600	1600	0
531	20231115	113100	800000	1600	1600	1600	1600	0
532	20231115	113000	800000	1600	1600	1600	1600	0
533	20231115	112900	800000	1600	1600	1600	1600	0
534	20231115	112800	800000	1600	1600	1600	1600	0
535	20231115	112700	800000	1600	1600	1600	1600	0
536	20231115	112600	800000	1600	1600	1600	1600	0
537	20231115	112500	800000	1600	1600	1600	1600	0
538	20231115	112400	800000	1600	1600	1600	1600	0
539	20231115	112300	800000	1600	1600	1600	1600	0
540	20231115	112200	800000	1600	1600	1600	1600	0
541	20231115	112100	800000	1600	1600	1600	1600	0
542	20231115	112000	800000	1600	1600	1600	1600	0
543	20231115	111900	800000	1600	1600	1600	1600	0
544	20231115	111800	800000	1600	1600	1600	1600	0
545	20231115	111700	800000	1600	1600	1600	1600	0
546	20231115	111600	800000	1600	1600	1600	1600	0
547	20231115	111500	800000	1600	1600	1600	1600	0
548	20231115	111400	800000	1600	1600	1600	1600	0
549	20231115	111300	800000	1600	1600	1600	1600	0
550	20231115	111200	800000	1600	1600	1600	1600	0
551	20231115	111100	800000	1600	1600	1600	1600	0
552	20231115	111000	800000	1600	1600	1600	1600	0
553	20231115	110900	800000	1600	1600	1600	1600	0
554	20231115	110800	800000	1600	1600	1600	1600	0
555	20231115	110700	800000	1600	1600	1600	1600	0
556	20231115	110600	800000	1600	1600	1600	1600	0
557	20231115	110500	800000	1600	1600	1600	1600	0
558	20231115	110400	800000	1600	1600	1600	1600	0
559	20231115	110300	800000	1600	1600	1600	1600	0
560	20231115	110200	800000	1600	1600	1600	1600	500
561	20231115	110100	0	1699	1699	1699	1699	0
562	20231115	110000	0	1699	1699	1699	1699	0
563	20231115	105900	0	1699	1699	1699	1699	0
564	20231115	105800	0	1699	1699	1699	1699	0
565	20231115	105700	0	1699	1699	1699	1699	0
566	20231115	105600	0	1699	1699	1699	1699	0
567	20231115	105500	0	1699	1699	1699	1699	0
568	20231115	105400	0	1699	1699	1699	1699	0
569	20231115	105300	0	1699	1699	1699	1699	0
570	20231115	105200	0	1699	1699	1699	1699	0
571	20231115	105100	0	1699	1699	1699	1699	0
572	20231115	105000	0	1699	1699	1699	1699	0
573	20231115	104900	0	1699	1699	1699	1699	0
574	20231115	104800	0	1699	1699	1699	1699	0
575	20231115	104700	0	1699	1699	1699	1699	0
576	20231115	104600	0	1699	1699	1699	1699	0
577	20231115	104500	0	1699	1699	1699	1699	0
578	20231115	104400	0	1699	1699	1699	1699	0
579	20231115	104300	0	1699	1699	1699	1699	0
580	20231115	104200	0	1699	1699	1699	1699	0
581	20231115	104100	0	1699	1699	1699	1699	0
582	20231115	104000	0	1699	1699	1699	1699	0
583	20231115	103900	0	1699	1699	1699	1699	0
584	20231115	103800	0	1699	1699	1699	1699	0
585	20231115	103700	0	1699	1699	1699	1699	0
586	20231115	103600	0	1699	1699	1699	1699	0
587	20231115	103500	0	1699	1699	1699	1699	0
588	20231115	103400	0	1699	1699	1699	1699	0
589	20231115	103300	0	1699	1699	1699	1699	0
590	20231115	103200	0	1699	1699	1699	1699	0
591	20231115	103100	0	1699	1699	1699	1699	0
592	20231115	103000	0	1699	1699	1699	1699	0
593	20231115	102900	0	1699	1699	1699	1699	0
594	20231115	102800	0	1699	1699	1699	1699	0
595	20231115	102700	0	1699	1699	1699	1699	0
596	20231115	102600	0	1699	1699	1699	1699	0
597	20231115	102500	0	1699	1699	1699	1699	0
598	20231115	102400	0	1699	1699	1699	1699	0
599	20231115	102300	0	1699	1699	1699	1699	0
600	20231115	102200	0	1699	1699	1699	1699	0
601	20231115	102100	0	1699	1699	1699	1699	0
602	20231115	102000	0	1699	1699	1699	1699	0
603	20231115	101900	0	1699	1699	1699	1699	0
604	20231115	101800	0	1699	1699	1699	1699	0
605	20231115	101700	0	1699	1699	1699	1699	0
606	20231115	101600	0	1699	1699	1699	1699	0
607	20231115	101500	0	1699	1699	1699	1699	0
608	20231115	101400	0	1699	1699	1699	1699	0
609	20231115	101300	0	1699	1699	1699	1699	0
610	20231115	101200	0	1699	1699	1699	1699	0
611	20231115	101100	0	1699	1699	1699	1699	0
612	20231115	101000	0	1699	1699	1699	1699	0
613	20231115	100900	0	1699	1699	1699	1699	0
614	20231115	100800	0	1699	1699	1699	1699	0
615	20231115	100700	0	1699	1699	1699	1699	0
616	20231115	100600	0	1699	1699	1699	1699	0
617	20231115	100500	0	1699	1699	1699	1699	0
618	20231115	100400	0	1699	1699	1699	1699	0
619	20231115	100300	0	1699	1699	1699	1699	0
620	20231115	100200	0	1699	1699	1699	1699	0
621	20231115	100100	0	1699	1699	1699	1699	0
622	20231115	100000	0	1699	1699	1699	1699	0
623	20231115	095900	0	1699	1699	1699	1699	0
624	20231115	095800	0	1699	1699	1699	1699	0
625	20231115	095700	0	1699	1699	1699	1699	0
626	20231115	095600	0	1699	1699	1699	1699	0
627	20231115	095500	0	1699	1699	1699	1699	0
628	20231115	095400	0	1699	1699	1699	1699	0
629	20231115	095300	0	1699	1699	1699	1699	0
630	20231115	095200	0	1699	1699	1699	1699	0
631	20231115	095100	0	1699	1699	1699	1699	0
632	20231115	095000	0	1699	1699	1699	1699	0
633	20231115	094900	0	1699	1699	1699	1699	0
634	20231115	094800	0	1699	1699	1699	1699	0
635	20231115	094700	0	1699	1699	1699	1699	0
636	20231115	094600	0	1699	1699	1699	1699	0
637	20231115	094500	0	1699	1699	1699	1699	0
638	20231115	094400	0	1699	1699	1699	1699	0
639	20231115	094300	0	1699	1699	1699	1699	0
640	20231115	094200	0	1699	1699	1699	1699	0
641	20231115	094100	0	1699	1699	1699	1699	0
642	20231115	094000	0	1699	1699	1699	1699	0
643	20231115	093900	0	1699	1699	1699	1699	0
644	20231115	093800	0	1699	1699	1699	1699	0
645	20231115	093700	0	1699	1699	1699	1699	0
646	20231115	093600	0	1699	1699	1699	1699	0
647	20231115	093500	0	1699	1699	1699	1699	0
648	20231115	093400	0	1699	1699	1699	1699	0
649	20231115	093300	0	1699	1699	1699	1699	0
650	20231115	093200	0	1699	1699	1699	1699	0
651	20231115	093100	0	1699	1699	1699	1699	0
652	20231115	093000	0	1699	1699	1699	1699	0
653	20231115	092900	0	1699	1699	1699	1699	0
654	20231115	092800	0	1699	1699	1699	1699	0
655	20231115	092700	0	1699	1699	1699	1699	0
656	20231115	092600	0	1699	1699	1699	1699	0
657	20231115	092500	0	1699	1699	1699	1699	0
658	20231115	092400	0	1699	1699	1699	1699	0
659	20231115	092300	0	1699	1699	1699	1699	0
660	20231115	092200	0	1699	1699	1699	1699	0
661	20231115	092100	0	1699	1699	1699	1699	0
662	20231115	092000	0	1699	1699	1699	1699	0
663	20231115	091900	0	1699	1699	1699	1699	0
664	20231115	091800	0	1699	1699	1699	1699	0
665	20231115	091700	0	1699	1699	1699	1699	0
666	20231115	091600	0	1699	1699	1699	1699	0
667	20231115	091500	0	1699	1699	1699	1699	0
668	20231115	091400	0	1699	1699	1699	1699	0
669	20231115	091300	0	1699	1699	1699	1699	0
670	20231115	091200	0	1699	1699	1699	1699	0
671	20231115	091100	0	1699	1699	1699	1699	0
672	20231115	091000	0	1699	1699	1699	1699	0
673	20231115	090900	0	1699	1699	1699	1699	0
674	20231115	090800	0	1699	1699	1699	1699	0
675	20231115	090700	0	1699	1699	1699	1699	0
676	20231115	090600	0	1699	1699	1699	1699	0
677	20231115	090500	0	1699	1699	1699	1699	0
678	20231115	090400	0	1699	1699	1699	1699	0
679	20231115	090300	0	1699	1699	1699	1699	0
680	20231115	090200	0	1699	1699	1699	1699	0
681	20231115	090100	0	1699	1699	1699	1699	0
682	20231115	090000	0	1699	1699	1699	1699	0