KissMeData/343090/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	211100	2256982	1853	1853	1853	1853	2
3	20241113	211000	2256982	1853	1853	1853	1853	0
4	20241113	210900	2256982	1853	1853	1853	1853	0
5	20241113	210800	2256982	1853	1853	1853	1853	0
6	20241113	210700	2256982	1853	1853	1853	1853	0
7	20241113	210600	2256982	1853	1853	1853	1853	0
8	20241113	210500	2256982	1853	1853	1853	1853	0
9	20241113	210400	2256982	1853	1853	1853	1853	0
10	20241113	210300	2256982	1853	1853	1853	1853	0
11	20241113	210200	2256982	1853	1853	1853	1853	0
12	20241113	210100	2256982	1853	1853	1853	1853	0
13	20241113	210000	2256982	1853	1853	1853	1853	0
14	20241113	205900	2256982	1853	1853	1853	1853	0
15	20241113	205800	2256982	1853	1853	1853	1853	0
16	20241113	205700	2256982	1853	1853	1853	1853	0
17	20241113	205600	2256982	1853	1853	1853	1853	0
18	20241113	205500	2256982	1853	1853	1853	1853	0
19	20241113	205400	2256982	1853	1853	1853	1853	0
20	20241113	205300	2256982	1853	1853	1853	1853	0
21	20241113	205200	2256982	1853	1853	1853	1853	0
22	20241113	205100	2256982	1853	1853	1853	1853	0
23	20241113	205000	2256982	1853	1853	1853	1853	0
24	20241113	204900	2256982	1853	1853	1853	1853	0
25	20241113	204800	2256982	1853	1853	1853	1853	0
26	20241113	204700	2256982	1853	1853	1853	1853	0
27	20241113	204600	2256982	1853	1853	1853	1853	0
28	20241113	204500	2256982	1853	1853	1853	1853	0
29	20241113	204400	2256982	1853	1853	1853	1853	0
30	20241113	204300	2256982	1853	1853	1853	1853	0
31	20241113	204200	2256982	1853	1853	1853	1853	0
32	20241113	204100	2256982	1853	1853	1853	1853	2
33	20241113	204000	2256982	1853	1853	1853	1853	0
34	20241113	203900	2256982	1853	1853	1853	1853	0
35	20241113	203800	2256982	1853	1853	1853	1853	0
36	20241113	203700	2256982	1853	1853	1853	1853	0
37	20241113	203600	2256982	1853	1853	1853	1853	0
38	20241113	203500	2256982	1853	1853	1853	1853	0
39	20241113	203400	2256982	1853	1853	1853	1853	0
40	20241113	203300	2256982	1853	1853	1853	1853	0
41	20241113	203200	2256982	1853	1853	1853	1853	0
42	20241113	203100	2256982	1853	1853	1853	1853	0
43	20241113	203000	2256982	1853	1853	1853	1853	0
44	20241113	202900	2256982	1853	1853	1853	1853	0
45	20241113	202800	2256982	1853	1853	1853	1853	0
46	20241113	202700	2256982	1853	1853	1853	1853	0
47	20241113	202600	2256982	1853	1853	1853	1853	0
48	20241113	202500	2256982	1853	1853	1853	1853	0
49	20241113	202400	2256982	1853	1853	1853	1853	0
50	20241113	202300	2256982	1853	1853	1853	1853	0
51	20241113	202200	2256982	1853	1853	1853	1853	0
52	20241113	202100	2256982	1853	1853	1853	1853	0
53	20241113	202000	2256982	1853	1853	1853	1853	0
54	20241113	201900	2256982	1853	1853	1853	1853	0
55	20241113	201800	2256982	1853	1853	1853	1853	0
56	20241113	201700	2256982	1853	1853	1853	1853	0
57	20241113	201600	2256982	1853	1853	1853	1853	0
58	20241113	201500	2256982	1853	1853	1853	1853	0
59	20241113	201400	2256982	1853	1853	1853	1853	0
60	20241113	201300	2256982	1853	1853	1853	1853	0
61	20241113	201200	2256982	1853	1853	1853	1853	0
62	20241113	201100	2256982	1853	1853	1853	1853	2
63	20241113	201000	2256982	1853	1853	1853	1853	0
64	20241113	200900	2256982	1853	1853	1853	1853	0
65	20241113	200800	2256982	1853	1853	1853	1853	0
66	20241113	200700	2256982	1853	1853	1853	1853	0
67	20241113	200600	2256982	1853	1853	1853	1853	0
68	20241113	200500	2256982	1853	1853	1853	1853	0
69	20241113	200400	2256982	1853	1853	1853	1853	0
70	20241113	200300	2256982	1853	1853	1853	1853	0
71	20241113	200200	2256982	1853	1853	1853	1853	0
72	20241113	200100	2256982	1853	1853	1853	1853	0
73	20241113	200000	2256982	1853	1853	1853	1853	0
74	20241113	195900	2256982	1853	1853	1853	1853	0
75	20241113	195800	2256982	1853	1853	1853	1853	0
76	20241113	195700	2256982	1853	1853	1853	1853	0
77	20241113	195600	2256982	1853	1853	1853	1853	0
78	20241113	195500	2256982	1853	1853	1853	1853	0
79	20241113	195400	2256982	1853	1853	1853	1853	0
80	20241113	195300	2256982	1853	1853	1853	1853	0
81	20241113	195200	2256982	1853	1853	1853	1853	0
82	20241113	195100	2256982	1853	1853	1853	1853	0
83	20241113	195000	2256982	1853	1853	1853	1853	0
84	20241113	194900	2256982	1853	1853	1853	1853	0
85	20241113	194800	2256982	1853	1853	1853	1853	0
86	20241113	194700	2256982	1853	1853	1853	1853	0
87	20241113	194600	2256982	1853	1853	1853	1853	0
88	20241113	194500	2256982	1853	1853	1853	1853	0
89	20241113	194400	2256982	1853	1853	1853	1853	0
90	20241113	194300	2256982	1853	1853	1853	1853	0
91	20241113	194200	2256982	1853	1853	1853	1853	0
92	20241113	194100	2256982	1853	1853	1853	1853	2
93	20241113	194000	2256982	1853	1853	1853	1853	0
94	20241113	193900	2256982	1853	1853	1853	1853	0
95	20241113	193800	2256982	1853	1853	1853	1853	0
96	20241113	193700	2256982	1853	1853	1853	1853	0
97	20241113	193600	2256982	1853	1853	1853	1853	0
98	20241113	193500	2256982	1853	1853	1853	1853	0
99	20241113	193400	2256982	1853	1853	1853	1853	0
100	20241113	193300	2256982	1853	1853	1853	1853	0
101	20241113	193200	2256982	1853	1853	1853	1853	0
102	20241113	193100	2256982	1853	1853	1853	1853	0
103	20241113	193000	2256982	1853	1853	1853	1853	0
104	20241113	192900	2256982	1853	1853	1853	1853	0
105	20241113	192800	2256982	1853	1853	1853	1853	0
106	20241113	192700	2256982	1853	1853	1853	1853	0
107	20241113	192600	2256982	1853	1853	1853	1853	0
108	20241113	192500	2256982	1853	1853	1853	1853	0
109	20241113	192400	2256982	1853	1853	1853	1853	0
110	20241113	192300	2256982	1853	1853	1853	1853	0
111	20241113	192200	2256982	1853	1853	1853	1853	0
112	20241113	192100	2256982	1853	1853	1853	1853	0
113	20241113	192000	2256982	1853	1853	1853	1853	0
114	20241113	191900	2256982	1853	1853	1853	1853	0
115	20241113	191800	2256982	1853	1853	1853	1853	0
116	20241113	191700	2256982	1853	1853	1853	1853	0
117	20241113	191600	2256982	1853	1853	1853	1853	0
118	20241113	191500	2256982	1853	1853	1853	1853	0
119	20241113	191400	2256982	1853	1853	1853	1853	0
120	20241113	191300	2256982	1853	1853	1853	1853	0
121	20241113	191200	2256982	1853	1853	1853	1853	0
122	20241113	191100	2256982	1853	1853	1853	1853	2
123	20241113	191000	2256982	1853	1853	1853	1853	0
124	20241113	190900	2256982	1853	1853	1853	1853	0
125	20241113	190800	2256982	1853	1853	1853	1853	0
126	20241113	190700	2256982	1853	1853	1853	1853	0
127	20241113	190600	2256982	1853	1853	1853	1853	0
128	20241113	190500	2256982	1853	1853	1853	1853	0
129	20241113	190400	2256982	1853	1853	1853	1853	0
130	20241113	190300	2256982	1853	1853	1853	1853	0
131	20241113	190200	2256982	1853	1853	1853	1853	0
132	20241113	190100	2256982	1853	1853	1853	1853	0
133	20241113	190000	2256982	1853	1853	1853	1853	0
134	20241113	185900	2256982	1853	1853	1853	1853	0
135	20241113	185800	2256982	1853	1853	1853	1853	0
136	20241113	185700	2256982	1853	1853	1853	1853	0
137	20241113	185600	2256982	1853	1853	1853	1853	0
138	20241113	185500	2256982	1853	1853	1853	1853	0
139	20241113	185400	2256982	1853	1853	1853	1853	0
140	20241113	185300	2256982	1853	1853	1853	1853	0
141	20241113	185200	2256982	1853	1853	1853	1853	0
142	20241113	185100	2256982	1853	1853	1853	1853	0
143	20241113	185000	2256982	1853	1853	1853	1853	0
144	20241113	184900	2256982	1853	1853	1853	1853	0
145	20241113	184800	2256982	1853	1853	1853	1853	0
146	20241113	184700	2256982	1853	1853	1853	1853	0
147	20241113	184600	2256982	1853	1853	1853	1853	0
148	20241113	184500	2256982	1853	1853	1853	1853	0
149	20241113	184400	2256982	1853	1853	1853	1853	0
150	20241113	184300	2256982	1853	1853	1853	1853	0
151	20241113	184200	2256982	1853	1853	1853	1853	0
152	20241113	184100	2256982	1853	1853	1853	1853	2
153	20241113	184000	2256982	1853	1853	1853	1853	0
154	20241113	183900	2256982	1853	1853	1853	1853	0
155	20241113	183800	2256982	1853	1853	1853	1853	0
156	20241113	183700	2256982	1853	1853	1853	1853	0
157	20241113	183600	2256982	1853	1853	1853	1853	0
158	20241113	183500	2256982	1853	1853	1853	1853	0
159	20241113	183400	2256982	1853	1853	1853	1853	0
160	20241113	183300	2256982	1853	1853	1853	1853	0
161	20241113	183200	2256982	1853	1853	1853	1853	0
162	20241113	183100	2256982	1853	1853	1853	1853	0
163	20241113	183000	2256982	1853	1853	1853	1853	0
164	20241113	182900	2256982	1853	1853	1853	1853	0
165	20241113	182800	2256982	1853	1853	1853	1853	0
166	20241113	182700	2256982	1853	1853	1853	1853	0
167	20241113	182600	2256982	1853	1853	1853	1853	0
168	20241113	182500	2256982	1853	1853	1853	1853	0
169	20241113	182400	2256982	1853	1853	1853	1853	0
170	20241113	182300	2256982	1853	1853	1853	1853	0
171	20241113	182200	2256982	1853	1853	1853	1853	0
172	20241113	182100	2256982	1853	1853	1853	1853	0
173	20241113	182000	2256982	1853	1853	1853	1853	0
174	20241113	181900	2256982	1853	1853	1853	1853	0
175	20241113	181800	2256982	1853	1853	1853	1853	0
176	20241113	181700	2256982	1853	1853	1853	1853	0
177	20241113	181600	2256982	1853	1853	1853	1853	0
178	20241113	181500	2256982	1853	1853	1853	1853	0
179	20241113	181400	2256982	1853	1853	1853	1853	0
180	20241113	181300	2256982	1853	1853	1853	1853	0
181	20241113	181200	2256982	1853	1853	1853	1853	0
182	20241113	181100	2256982	1853	1853	1853	1853	2
183	20241113	181000	2256982	1853	1853	1853	1853	0
184	20241113	180900	2256982	1853	1853	1853	1853	0
185	20241113	180800	2256982	1853	1853	1853	1853	0
186	20241113	180700	2256982	1853	1853	1853	1853	0
187	20241113	180600	2256982	1853	1853	1853	1853	0
188	20241113	180500	2256982	1853	1853	1853	1853	0
189	20241113	180400	2256982	1853	1853	1853	1853	0
190	20241113	180300	2256982	1853	1853	1853	1853	0
191	20241113	180200	2256982	1853	1853	1853	1853	0
192	20241113	180100	2256982	1853	1853	1853	1853	0
193	20241113	180000	2256982	1853	1853	1853	1853	0
194	20241113	175900	2256982	1853	1853	1853	1853	0
195	20241113	175800	2256982	1853	1853	1853	1853	0
196	20241113	175700	2256982	1853	1853	1853	1853	0
197	20241113	175600	2256982	1853	1853	1853	1853	0
198	20241113	175500	2256982	1853	1853	1853	1853	0
199	20241113	175400	2256982	1853	1853	1853	1853	0
200	20241113	175300	2256982	1853	1853	1853	1853	0
201	20241113	175200	2256982	1853	1853	1853	1853	0
202	20241113	175100	2256982	1853	1853	1853	1853	0
203	20241113	175000	2256982	1853	1853	1853	1853	0
204	20241113	174900	2256982	1853	1853	1853	1853	0
205	20241113	174800	2256982	1853	1853	1853	1853	0
206	20241113	174700	2256982	1853	1853	1853	1853	0
207	20241113	174600	2256982	1853	1853	1853	1853	0
208	20241113	174500	2256982	1853	1853	1853	1853	0
209	20241113	174400	2256982	1853	1853	1853	1853	0
210	20241113	174300	2256982	1853	1853	1853	1853	0
211	20241113	174200	2256982	1853	1853	1853	1853	0
212	20241113	174100	2256982	1853	1853	1853	1853	2
213	20241113	174000	2256982	1853	1853	1853	1853	0
214	20241113	173900	2256982	1853	1853	1853	1853	0
215	20241113	173800	2256982	1853	1853	1853	1853	0
216	20241113	173700	2256982	1853	1853	1853	1853	0
217	20241113	173600	2256982	1853	1853	1853	1853	0
218	20241113	173500	2256982	1853	1853	1853	1853	0
219	20241113	173400	2256982	1853	1853	1853	1853	0
220	20241113	173300	2256982	1853	1853	1853	1853	0
221	20241113	173200	2256982	1853	1853	1853	1853	0
222	20241113	173100	2256982	1853	1853	1853	1853	0
223	20241113	173000	2256982	1853	1853	1853	1853	0
224	20241113	172900	2256982	1853	1853	1853	1853	0
225	20241113	172800	2256982	1853	1853	1853	1853	0
226	20241113	172700	2256982	1853	1853	1853	1853	0
227	20241113	172600	2256982	1853	1853	1853	1853	0
228	20241113	172500	2256982	1853	1853	1853	1853	0
229	20241113	172400	2256982	1853	1853	1853	1853	0
230	20241113	172300	2256982	1853	1853	1853	1853	0
231	20241113	172200	2256982	1853	1853	1853	1853	0
232	20241113	172100	2256982	1853	1853	1853	1853	0
233	20241113	172000	2256982	1853	1853	1853	1853	0
234	20241113	171900	2256982	1853	1853	1853	1853	0
235	20241113	171800	2256982	1853	1853	1853	1853	0
236	20241113	171700	2256982	1853	1853	1853	1853	0
237	20241113	171600	2256982	1853	1853	1853	1853	0
238	20241113	171500	2256982	1853	1853	1853	1853	0
239	20241113	171400	2256982	1853	1853	1853	1853	0
240	20241113	171300	2256982	1853	1853	1853	1853	0
241	20241113	171200	2256982	1853	1853	1853	1853	0
242	20241113	171100	2256982	1853	1853	1853	1853	2
243	20241113	171000	2256982	1853	1853	1853	1853	0
244	20241113	170900	2256982	1853	1853	1853	1853	0
245	20241113	170800	2256982	1853	1853	1853	1853	0
246	20241113	170700	2256982	1853	1853	1853	1853	0
247	20241113	170600	2256982	1853	1853	1853	1853	0
248	20241113	170500	2256982	1853	1853	1853	1853	0
249	20241113	170400	2256982	1853	1853	1853	1853	0
250	20241113	170300	2256982	1853	1853	1853	1853	0
251	20241113	170200	2256982	1853	1853	1853	1853	0
252	20241113	170100	2256982	1853	1853	1853	1853	0
253	20241113	170000	2256982	1853	1853	1853	1853	0
254	20241113	165900	2256982	1853	1853	1853	1853	0
255	20241113	165800	2256982	1853	1853	1853	1853	0
256	20241113	165700	2256982	1853	1853	1853	1853	0
257	20241113	165600	2256982	1853	1853	1853	1853	0
258	20241113	165500	2256982	1853	1853	1853	1853	0
259	20241113	165400	2256982	1853	1853	1853	1853	0
260	20241113	165300	2256982	1853	1853	1853	1853	0
261	20241113	165200	2256982	1853	1853	1853	1853	0
262	20241113	165100	2256982	1853	1853	1853	1853	0
263	20241113	165000	2256982	1853	1853	1853	1853	0
264	20241113	164900	2256982	1853	1853	1853	1853	0
265	20241113	164800	2256982	1853	1853	1853	1853	0
266	20241113	164700	2256982	1853	1853	1853	1853	0
267	20241113	164600	2256982	1853	1853	1853	1853	0
268	20241113	164500	2256982	1853	1853	1853	1853	0
269	20241113	164400	2256982	1853	1853	1853	1853	0
270	20241113	164300	2256982	1853	1853	1853	1853	0
271	20241113	164200	2256982	1853	1853	1853	1853	0
272	20241113	164100	2256982	1853	1853	1853	1853	2
273	20241113	164000	2256982	1853	1853	1853	1853	0
274	20241113	163900	2256982	1853	1853	1853	1853	0
275	20241113	163800	2256982	1853	1853	1853	1853	0
276	20241113	163700	2256982	1853	1853	1853	1853	0
277	20241113	163600	2256982	1853	1853	1853	1853	0
278	20241113	163500	2256982	1853	1853	1853	1853	0
279	20241113	163400	2256982	1853	1853	1853	1853	0
280	20241113	163300	2256982	1853	1853	1853	1853	0
281	20241113	163200	2256982	1853	1853	1853	1853	0
282	20241113	163100	2256982	1853	1853	1853	1853	0
283	20241113	163000	2256982	1853	1853	1853	1853	0
284	20241113	162900	2256982	1853	1853	1853	1853	0
285	20241113	162800	2256982	1853	1853	1853	1853	0
286	20241113	162700	2256982	1853	1853	1853	1853	0
287	20241113	162600	2256982	1853	1853	1853	1853	0
288	20241113	162500	2256982	1853	1853	1853	1853	0
289	20241113	162400	2256982	1853	1853	1853	1853	0
290	20241113	162300	2256982	1853	1853	1853	1853	0
291	20241113	162200	2256982	1853	1853	1853	1853	0
292	20241113	162100	2256982	1853	1853	1853	1853	0
293	20241113	162000	2256982	1853	1853	1853	1853	0
294	20241113	161900	2256982	1853	1853	1853	1853	0
295	20241113	161800	2256982	1853	1853	1853	1853	0
296	20241113	161700	2256982	1853	1853	1853	1853	0
297	20241113	161600	2256982	1853	1853	1853	1853	0
298	20241113	161500	2256982	1853	1853	1853	1853	0
299	20241113	161400	2256982	1853	1853	1853	1853	0
300	20241113	161300	2256982	1853	1853	1853	1853	0
301	20241113	161200	2256982	1853	1853	1853	1853	0
302	20241113	161100	2256982	1853	1853	1853	1853	2
303	20241113	161000	2256982	1853	1853	1853	1853	0
304	20241113	160900	2256982	1853	1853	1853	1853	0
305	20241113	160800	2256982	1853	1853	1853	1853	0
306	20241113	160700	2256982	1853	1853	1853	1853	0
307	20241113	160600	2256982	1853	1853	1853	1853	0
308	20241113	160500	2256982	1853	1853	1853	1853	0
309	20241113	160400	2256982	1853	1853	1853	1853	0
310	20241113	160300	2256982	1853	1853	1853	1853	0
311	20241113	160200	2256982	1853	1853	1853	1853	0
312	20241113	160100	2256982	1853	1853	1853	1853	0
313	20241113	160000	2256982	1853	1853	1853	1853	0
314	20241113	155900	2256982	1853	1853	1853	1853	0
315	20241113	155800	2256982	1853	1853	1853	1853	0
316	20241113	155700	2256982	1853	1853	1853	1853	0
317	20241113	155600	2256982	1853	1853	1853	1853	0
318	20241113	155500	2256982	1853	1853	1853	1853	0
319	20241113	155400	2256982	1853	1853	1853	1853	0
320	20241113	155300	2256982	1853	1853	1853	1853	0
321	20241113	155200	2256982	1853	1853	1853	1853	0
322	20241113	155100	2256982	1853	1853	1853	1853	0
323	20241113	155000	2256982	1853	1853	1853	1853	0
324	20241113	154900	2256982	1853	1853	1853	1853	0
325	20241113	154800	2256982	1853	1853	1853	1853	0
326	20241113	154700	2256982	1853	1853	1853	1853	0
327	20241113	154600	2256982	1853	1853	1853	1853	0
328	20241113	154500	2256982	1853	1853	1853	1853	0
329	20241113	154400	2256982	1853	1853	1853	1853	0
330	20241113	154300	2256982	1853	1853	1853	1853	0
331	20241113	154200	2256982	1853	1853	1853	1853	0
332	20241113	154100	2256982	1853	1853	1853	1853	2
333	20241113	154000	2256982	1853	1853	1853	1853	0
334	20241113	153900	2256982	1853	1853	1853	1853	0
335	20241113	153800	2256982	1853	1853	1853	1853	0
336	20241113	153700	2256982	1853	1853	1853	1853	0
337	20241113	153600	2256982	1853	1853	1853	1853	0
338	20241113	153500	2256982	1853	1853	1853	1853	0
339	20241113	153400	2256982	1853	1853	1853	1853	0
340	20241113	153300	2256982	1853	1853	1853	1853	0
341	20241113	153200	2256982	1853	1853	1853	1853	0
342	20241113	153100	2256982	1853	1853	1853	1853	0
343	20241113	153000	2256982	1853	1853	1853	1853	0
344	20241113	152900	2256982	1853	1853	1853	1853	0
345	20241113	152800	2256982	1853	1853	1853	1853	0
346	20241113	152700	2256982	1853	1853	1853	1853	0
347	20241113	152600	2256982	1853	1853	1853	1853	0
348	20241113	152500	2256982	1853	1853	1853	1853	0
349	20241113	152400	2256982	1853	1853	1853	1853	0
350	20241113	152300	2256982	1853	1853	1853	1853	0
351	20241113	152200	2256982	1853	1853	1853	1853	0
352	20241113	152100	2256982	1853	1853	1853	1853	0
353	20241113	152000	2256982	1853	1853	1853	1853	0
354	20241113	151900	2256982	1853	1853	1853	1853	0
355	20241113	151800	2256982	1853	1853	1853	1853	0
356	20241113	151700	2256982	1853	1853	1853	1853	0
357	20241113	151600	2256982	1853	1853	1853	1853	0
358	20241113	151500	2256982	1853	1853	1853	1853	0
359	20241113	151400	2256982	1853	1853	1853	1853	0
360	20241113	151300	2256982	1853	1853	1853	1853	0
361	20241113	151200	2256982	1853	1853	1853	1853	0
362	20241113	151100	2256982	1853	1853	1853	1853	0
363	20241113	151000	2256982	1853	1853	1853	1853	0
364	20241113	150900	2256982	1853	1853	1853	1853	0
365	20241113	150800	2256982	1853	1853	1853	1853	2
366	20241113	150700	2253276	1855	1855	1855	1855	0
367	20241113	150600	2253276	1855	1855	1855	1855	0
368	20241113	150500	2253276	1855	1855	1855	1855	0
369	20241113	150400	2253276	1855	1855	1855	1855	0
370	20241113	150300	2253276	1855	1855	1855	1855	0
371	20241113	150200	2253276	1855	1855	1855	1855	0
372	20241113	150100	2253276	1855	1855	1855	1855	0
373	20241113	150000	2253276	1855	1855	1855	1855	0
374	20241113	145900	2253276	1855	1855	1855	1855	0
375	20241113	145800	2253276	1855	1855	1855	1855	0
376	20241113	145700	2253276	1855	1855	1855	1855	0
377	20241113	145600	2253276	1855	1855	1855	1855	0
378	20241113	145500	2253276	1855	1855	1855	1855	0
379	20241113	145400	2253276	1855	1855	1855	1855	0
380	20241113	145300	2253276	1855	1855	1855	1855	0
381	20241113	145200	2253276	1855	1855	1855	1855	0
382	20241113	145100	2253276	1855	1855	1855	1855	0
383	20241113	145000	2253276	1855	1855	1855	1855	0
384	20241113	144900	2253276	1855	1855	1855	1855	0
385	20241113	144800	2253276	1855	1855	1855	1855	0
386	20241113	144700	2253276	1855	1855	1855	1855	0
387	20241113	144600	2253276	1855	1855	1855	1855	0
388	20241113	144500	2253276	1855	1855	1855	1855	0
389	20241113	144400	2253276	1855	1855	1855	1855	0
390	20241113	144300	2253276	1855	1855	1855	1855	0
391	20241113	144200	2253276	1855	1855	1855	1855	0
392	20241113	144100	2253276	1855	1855	1855	1855	0
393	20241113	144000	2253276	1855	1855	1855	1855	0
394	20241113	143900	2253276	1855	1855	1855	1855	0
395	20241113	143800	2253276	1855	1855	1855	1855	0
396	20241113	143700	2253276	1855	1855	1855	1855	0
397	20241113	143600	2253276	1855	1855	1855	1855	0
398	20241113	143500	2253276	1855	1855	1855	1855	0
399	20241113	143400	2253276	1855	1855	1855	1855	0
400	20241113	143300	2253276	1855	1855	1855	1855	0
401	20241113	143200	2253276	1855	1855	1855	1855	0
402	20241113	143100	2253276	1855	1855	1855	1855	0
403	20241113	143000	2253276	1855	1855	1855	1855	0
404	20241113	142900	2253276	1855	1855	1855	1855	0
405	20241113	142800	2253276	1855	1855	1855	1855	0
406	20241113	142700	2253276	1855	1855	1855	1855	0
407	20241113	142600	2253276	1855	1855	1855	1855	0
408	20241113	142500	2253276	1855	1855	1855	1855	0
409	20241113	142400	2253276	1855	1855	1855	1855	0
410	20241113	142300	2253276	1855	1855	1855	1855	0
411	20241113	142200	2253276	1855	1855	1855	1855	0
412	20241113	142100	2253276	1855	1855	1855	1855	0
413	20241113	142000	2253276	1855	1855	1855	1855	0
414	20241113	141900	2253276	1855	1855	1855	1855	0
415	20241113	141800	2253276	1855	1855	1855	1855	0
416	20241113	141700	2253276	1855	1855	1855	1855	0
417	20241113	141600	2253276	1855	1855	1855	1855	0
418	20241113	141500	2253276	1855	1855	1855	1855	0
419	20241113	141400	2253276	1855	1855	1855	1855	0
420	20241113	141300	2253276	1855	1855	1855	1855	0
421	20241113	141200	2253276	1855	1855	1855	1855	0
422	20241113	141100	2253276	1855	1855	1855	1855	0
423	20241113	141000	2253276	1855	1855	1855	1855	0
424	20241113	140900	2253276	1855	1855	1855	1855	0
425	20241113	140800	2253276	1855	1855	1855	1855	0
426	20241113	140700	2253276	1855	1855	1855	1855	0
427	20241113	140600	2253276	1855	1855	1855	1855	0
428	20241113	140500	2253276	1855	1855	1855	1855	0
429	20241113	140400	2253276	1855	1855	1855	1855	0
430	20241113	140300	2253276	1855	1855	1855	1855	0
431	20241113	140200	2253276	1855	1855	1855	1855	0
432	20241113	140100	2253276	1855	1855	1855	1855	1
433	20241113	140000	2251421	1805	1805	1805	1805	0
434	20241113	135900	2251421	1805	1805	1805	1805	0
435	20241113	135800	2251421	1805	1805	1805	1805	0
436	20241113	135700	2251421	1805	1805	1805	1805	0
437	20241113	135600	2251421	1805	1805	1805	1805	1
438	20241113	135500	2249616	1855	1855	1855	1855	0
439	20241113	135400	2249616	1855	1855	1855	1855	0
440	20241113	135300	2249616	1855	1855	1855	1855	0
441	20241113	135200	2249616	1855	1855	1855	1855	0
442	20241113	135100	2249616	1855	1855	1855	1855	0
443	20241113	135000	2249616	1855	1855	1855	1855	0
444	20241113	134900	2249616	1855	1855	1855	1855	0
445	20241113	134800	2249616	1855	1855	1855	1855	0
446	20241113	134700	2249616	1855	1855	1855	1855	0
447	20241113	134600	2249616	1855	1855	1855	1855	0
448	20241113	134500	2249616	1855	1855	1855	1855	0
449	20241113	134400	2249616	1855	1855	1855	1855	0
450	20241113	134300	2249616	1855	1855	1855	1855	0
451	20241113	134200	2249616	1855	1855	1855	1855	0
452	20241113	134100	2249616	1855	1855	1855	1855	0
453	20241113	134000	2249616	1855	1855	1855	1855	0
454	20241113	133900	2249616	1855	1855	1855	1855	0
455	20241113	133800	2249616	1855	1855	1855	1855	0
456	20241113	133700	2249616	1855	1855	1855	1855	0
457	20241113	133600	2249616	1855	1855	1855	1855	0
458	20241113	133500	2249616	1855	1855	1855	1855	0
459	20241113	133400	2249616	1855	1855	1855	1855	0
460	20241113	133300	2249616	1855	1855	1855	1855	0
461	20241113	133200	2249616	1855	1855	1855	1855	0
462	20241113	133100	2249616	1855	1855	1855	1855	0
463	20241113	133000	2249616	1855	1855	1855	1855	0
464	20241113	132900	2249616	1855	1855	1855	1855	0
465	20241113	132800	2249616	1855	1855	1855	1855	0
466	20241113	132700	2249616	1855	1855	1855	1855	0
467	20241113	132600	2249616	1855	1855	1855	1855	0
468	20241113	132500	2249616	1855	1855	1855	1855	0
469	20241113	132400	2249616	1855	1855	1855	1855	0
470	20241113	132300	2249616	1855	1855	1855	1855	0
471	20241113	132200	2249616	1855	1855	1855	1855	0
472	20241113	132100	2249616	1855	1855	1855	1855	0
473	20241113	132000	2249616	1855	1855	1855	1855	0
474	20241113	131900	2249616	1855	1855	1855	1855	0
475	20241113	131800	2249616	1855	1855	1855	1855	0
476	20241113	131700	2249616	1855	1855	1855	1855	0
477	20241113	131600	2249616	1855	1855	1855	1855	0
478	20241113	131500	2249616	1855	1855	1855	1855	0
479	20241113	131400	2249616	1855	1855	1855	1855	0
480	20241113	131300	2249616	1855	1855	1855	1855	0
481	20241113	131200	2249616	1855	1855	1855	1855	0
482	20241113	131100	2249616	1855	1855	1855	1855	0
483	20241113	131000	2249616	1855	1855	1855	1855	0
484	20241113	130900	2249616	1855	1855	1855	1855	0
485	20241113	130800	2249616	1855	1855	1855	1855	0
486	20241113	130700	2249616	1855	1855	1855	1855	0
487	20241113	130600	2249616	1855	1855	1855	1855	0
488	20241113	130500	2249616	1855	1855	1855	1855	0
489	20241113	130400	2249616	1855	1855	1855	1855	0
490	20241113	130300	2249616	1855	1855	1855	1855	0
491	20241113	130200	2249616	1855	1805	1855	1805	3
492	20241113	130100	2244151	1869	1869	1869	1869	0
493	20241113	130000	2244151	1869	1869	1869	1869	0
494	20241113	125900	2244151	1869	1869	1869	1869	0
495	20241113	125800	2244151	1869	1869	1869	1869	0
496	20241113	125700	2244151	1869	1869	1869	1869	0
497	20241113	125600	2244151	1869	1869	1869	1869	0
498	20241113	125500	2244151	1869	1869	1869	1869	0
499	20241113	125400	2244151	1869	1869	1869	1869	0
500	20241113	125300	2244151	1869	1869	1869	1869	0
501	20241113	125200	2244151	1869	1869	1869	1869	0
502	20241113	125100	2244151	1869	1869	1869	1869	0
503	20241113	125000	2244151	1869	1869	1869	1869	0
504	20241113	124900	2244151	1869	1869	1869	1869	0
505	20241113	124800	2244151	1869	1869	1869	1869	0
506	20241113	124700	2244151	1869	1869	1869	1869	0
507	20241113	124600	2244151	1869	1869	1869	1869	0
508	20241113	124500	2244151	1869	1869	1869	1869	0
509	20241113	124400	2244151	1869	1869	1869	1869	0
510	20241113	124300	2244151	1869	1869	1869	1869	0
511	20241113	124200	2244151	1869	1869	1869	1869	0
512	20241113	124100	2244151	1869	1869	1869	1869	0
513	20241113	124000	2244151	1869	1869	1869	1869	0
514	20241113	123900	2244151	1869	1869	1869	1869	0
515	20241113	123800	2244151	1869	1869	1869	1869	0
516	20241113	123700	2244151	1869	1869	1869	1869	0
517	20241113	123600	2244151	1869	1869	1869	1869	0
518	20241113	123500	2244151	1869	1810	1869	1810	224
519	20241113	123400	1838652	1869	1869	1869	1869	0
520	20241113	123300	1838652	1869	1869	1869	1869	0
521	20241113	123200	1838652	1869	1869	1869	1869	0
522	20241113	123100	1838652	1869	1869	1869	1869	0
523	20241113	123000	1838652	1869	1869	1869	1869	0
524	20241113	122900	1838652	1869	1869	1869	1869	0
525	20241113	122800	1838652	1869	1869	1869	1869	0
526	20241113	122700	1838652	1869	1869	1869	1869	0
527	20241113	122600	1838652	1869	1869	1869	1869	0
528	20241113	122500	1838652	1869	1869	1869	1869	0
529	20241113	122400	1838652	1869	1860	1869	1860	50
530	20241113	122300	1745229	1869	1869	1869	1869	0
531	20241113	122200	1745229	1869	1869	1869	1869	0
532	20241113	122100	1745229	1869	1869	1869	1869	0
533	20241113	122000	1745229	1869	1869	1869	1869	0
534	20241113	121900	1745229	1869	1869	1869	1869	0
535	20241113	121800	1745229	1869	1869	1869	1869	0
536	20241113	121700	1745229	1869	1869	1869	1869	0
537	20241113	121600	1745229	1869	1869	1869	1869	0
538	20241113	121500	1745229	1869	1869	1869	1869	0
539	20241113	121400	1745229	1869	1869	1869	1869	0
540	20241113	121300	1745229	1869	1869	1869	1869	0
541	20241113	121200	1745229	1869	1869	1869	1869	0
542	20241113	121100	1745229	1869	1869	1869	1869	0
543	20241113	121000	1745229	1869	1869	1869	1869	0
544	20241113	120900	1745229	1869	1869	1869	1869	0
545	20241113	120800	1745229	1869	1869	1869	1869	0
546	20241113	120700	1745229	1869	1869	1869	1869	0
547	20241113	120600	1745229	1869	1869	1869	1869	0
548	20241113	120500	1745229	1869	1869	1869	1869	0
549	20241113	120400	1745229	1869	1869	1869	1869	0
550	20241113	120300	1745229	1869	1869	1869	1869	0
551	20241113	120200	1745229	1869	1869	1869	1869	0
552	20241113	120100	1745229	1869	1869	1869	1869	0
553	20241113	120000	1745229	1869	1869	1869	1869	0
554	20241113	115900	1745229	1869	1869	1869	1869	0
555	20241113	115800	1745229	1869	1869	1869	1869	0
556	20241113	115700	1745229	1869	1869	1869	1869	0
557	20241113	115600	1745229	1869	1869	1869	1869	0
558	20241113	115500	1745229	1869	1869	1869	1869	0
559	20241113	115400	1745229	1869	1869	1869	1869	0
560	20241113	115300	1745229	1869	1869	1869	1869	0
561	20241113	115200	1745229	1869	1869	1869	1869	0
562	20241113	115100	1745229	1869	1869	1869	1869	0
563	20241113	115000	1745229	1869	1869	1869	1869	0
564	20241113	114900	1745229	1869	1869	1869	1869	0
565	20241113	114800	1745229	1869	1869	1869	1869	0
566	20241113	114700	1745229	1869	1869	1869	1869	0
567	20241113	114600	1745229	1869	1869	1869	1869	0
568	20241113	114500	1745229	1869	1869	1869	1869	0
569	20241113	114400	1745229	1869	1869	1869	1869	0
570	20241113	114300	1745229	1869	1869	1869	1869	0
571	20241113	114200	1745229	1869	1869	1869	1869	0
572	20241113	114100	1745229	1869	1869	1869	1869	0
573	20241113	114000	1745229	1869	1869	1869	1869	0
574	20241113	113900	1745229	1869	1869	1869	1869	0
575	20241113	113800	1745229	1869	1869	1869	1869	0
576	20241113	113700	1745229	1869	1869	1869	1869	0
577	20241113	113600	1745229	1869	1869	1869	1869	0
578	20241113	113500	1745229	1869	1869	1869	1869	0
579	20241113	113400	1745229	1869	1869	1869	1869	0
580	20241113	113300	1745229	1869	1869	1869	1869	0
581	20241113	113200	1745229	1869	1869	1869	1869	0
582	20241113	113100	1745229	1869	1869	1869	1869	0
583	20241113	113000	1745229	1869	1869	1869	1869	0
584	20241113	112900	1745229	1869	1869	1869	1869	0
585	20241113	112800	1745229	1869	1869	1869	1869	0
586	20241113	112700	1745229	1869	1869	1869	1869	0
587	20241113	112600	1745229	1869	1869	1869	1869	0
588	20241113	112500	1745229	1869	1869	1869	1869	0
589	20241113	112400	1745229	1869	1869	1869	1869	0
590	20241113	112300	1745229	1869	1869	1869	1869	0
591	20241113	112200	1745229	1869	1869	1869	1869	0
592	20241113	112100	1745229	1869	1869	1869	1869	0
593	20241113	112000	1745229	1869	1869	1869	1869	0
594	20241113	111900	1745229	1869	1869	1869	1869	0
595	20241113	111800	1745229	1869	1869	1869	1869	0
596	20241113	111700	1745229	1869	1869	1869	1869	0
597	20241113	111600	1745229	1869	1869	1869	1869	0
598	20241113	111500	1745229	1869	1869	1869	1869	0
599	20241113	111400	1745229	1869	1869	1869	1869	0
600	20241113	111300	1745229	1869	1869	1869	1869	0
601	20241113	111200	1745229	1869	1869	1869	1869	0
602	20241113	111100	1745229	1869	1869	1869	1869	0
603	20241113	111000	1745229	1869	1869	1869	1869	0
604	20241113	110900	1745229	1869	1869	1869	1869	0
605	20241113	110800	1745229	1869	1869	1869	1869	0
606	20241113	110700	1745229	1869	1869	1869	1869	0
607	20241113	110600	1745229	1869	1869	1869	1869	0
608	20241113	110500	1745229	1869	1869	1869	1869	0
609	20241113	110400	1745229	1869	1869	1869	1869	0
610	20241113	110300	1745229	1869	1869	1869	1869	0
611	20241113	110200	1745229	1869	1869	1869	1869	0
612	20241113	110100	1745229	1869	1869	1869	1869	0
613	20241113	110000	1745229	1869	1869	1869	1869	0
614	20241113	105900	1745229	1869	1869	1869	1869	0
615	20241113	105800	1745229	1869	1869	1869	1869	0
616	20241113	105700	1745229	1869	1869	1869	1869	0
617	20241113	105600	1745229	1869	1869	1869	1869	0
618	20241113	105500	1745229	1869	1869	1869	1869	0
619	20241113	105400	1745229	1869	1869	1869	1869	0
620	20241113	105300	1745229	1869	1869	1869	1869	0
621	20241113	105200	1745229	1869	1869	1869	1869	0
622	20241113	105100	1745229	1869	1869	1869	1869	0
623	20241113	105000	1745229	1869	1869	1869	1869	0
624	20241113	104900	1745229	1869	1869	1869	1869	0
625	20241113	104800	1745229	1869	1869	1869	1869	0
626	20241113	104700	1745229	1869	1869	1869	1869	30
627	20241113	104600	1689159	1869	1869	1869	1869	0
628	20241113	104500	1689159	1869	1869	1869	1869	0
629	20241113	104400	1689159	1869	1869	1869	1869	0
630	20241113	104300	1689159	1869	1869	1869	1869	0
631	20241113	104200	1689159	1869	1869	1869	1869	0
632	20241113	104100	1689159	1869	1869	1869	1869	0
633	20241113	104000	1689159	1869	1869	1869	1869	0
634	20241113	103900	1689159	1869	1869	1869	1869	0
635	20241113	103800	1689159	1869	1869	1869	1869	0
636	20241113	103700	1689159	1869	1869	1869	1869	0
637	20241113	103600	1689159	1869	1869	1869	1869	0
638	20241113	103500	1689159	1869	1810	1869	1810	401
639	20241113	103400	963290	1870	1870	1870	1870	0
640	20241113	103300	963290	1870	1870	1870	1870	0
641	20241113	103200	963290	1870	1815	1870	1810	251
642	20241113	103100	508770	1880	1880	1880	1880	0
643	20241113	103000	508770	1880	1880	1880	1880	0
644	20241113	102900	508770	1880	1880	1880	1880	0
645	20241113	102800	508770	1880	1880	1880	1880	0
646	20241113	102700	508770	1880	1880	1880	1880	0
647	20241113	102600	508770	1880	1880	1880	1880	0
648	20241113	102500	508770	1880	1880	1880	1880	0
649	20241113	102400	508770	1880	1880	1880	1880	0
650	20241113	102300	508770	1880	1880	1880	1880	0
651	20241113	102200	508770	1880	1880	1880	1880	0
652	20241113	102100	508770	1880	1880	1880	1880	0
653	20241113	102000	508770	1880	1880	1880	1880	0
654	20241113	101900	508770	1880	1880	1880	1880	0
655	20241113	101800	508770	1880	1880	1880	1880	0
656	20241113	101700	508770	1880	1880	1880	1880	0
657	20241113	101600	508770	1880	1880	1880	1880	0
658	20241113	101500	508770	1880	1880	1880	1880	0
659	20241113	101400	508770	1880	1880	1880	1880	0
660	20241113	101300	508770	1880	1880	1880	1880	0
661	20241113	101200	508770	1880	1880	1880	1880	0
662	20241113	101100	508770	1880	1880	1880	1880	0
663	20241113	101000	508770	1880	1880	1880	1880	0
664	20241113	100900	508770	1880	1880	1880	1880	0
665	20241113	100800	508770	1880	1880	1880	1880	0
666	20241113	100700	508770	1880	1880	1880	1880	0
667	20241113	100600	508770	1880	1880	1880	1880	0
668	20241113	100500	508770	1880	1880	1880	1880	0
669	20241113	100400	508770	1880	1880	1880	1880	0
670	20241113	100300	508770	1880	1880	1880	1880	0
671	20241113	100200	508770	1880	1880	1880	1880	0
672	20241113	100100	508770	1880	1880	1880	1880	0
673	20241113	100000	508770	1880	1880	1880	1880	0
674	20241113	095900	508770	1880	1880	1880	1880	0
675	20241113	095800	508770	1880	1880	1880	1880	0
676	20241113	095700	508770	1880	1880	1880	1880	0
677	20241113	095600	508770	1880	1880	1880	1880	0
678	20241113	095500	508770	1880	1880	1880	1880	0
679	20241113	095400	508770	1880	1880	1880	1880	0
680	20241113	095300	508770	1880	1880	1880	1880	0
681	20241113	095200	508770	1880	1880	1880	1880	0
682	20241113	095100	508770	1880	1880	1880	1880	0
683	20241113	095000	508770	1880	1880	1880	1880	0
684	20241113	094900	508770	1880	1880	1880	1880	0
685	20241113	094800	508770	1880	1880	1880	1880	0
686	20241113	094700	508770	1880	1880	1880	1880	0
687	20241113	094600	508770	1880	1880	1880	1880	0
688	20241113	094500	508770	1880	1880	1880	1880	0
689	20241113	094400	508770	1880	1880	1880	1880	0
690	20241113	094300	508770	1880	1810	1880	1810	2
691	20241113	094200	505080	1810	1810	1810	1810	278
692	20241113	094100	1900	1900	1900	1900	1900	0
693	20241113	094000	1900	1900	1900	1900	1900	0
694	20241113	093900	1900	1900	1900	1900	1900	0
695	20241113	093800	1900	1900	1900	1900	1900	0
696	20241113	093700	1900	1900	1900	1900	1900	0
697	20241113	093600	1900	1900	1900	1900	1900	0
698	20241113	093500	1900	1900	1900	1900	1900	0
699	20241113	093400	1900	1900	1900	1900	1900	0
700	20241113	093300	1900	1900	1900	1900	1900	0
701	20241113	093200	1900	1900	1900	1900	1900	0
702	20241113	093100	1900	1900	1900	1900	1900	0
703	20241113	093000	1900	1900	1900	1900	1900	0
704	20241113	092900	1900	1900	1900	1900	1900	0
705	20241113	092800	1900	1900	1900	1900	1900	0
706	20241113	092700	1900	1900	1900	1900	1900	0
707	20241113	092600	1900	1900	1900	1900	1900	0
708	20241113	092500	1900	1900	1900	1900	1900	0
709	20241113	092400	1900	1900	1900	1900	1900	0
710	20241113	092300	1900	1900	1900	1900	1900	0
711	20241113	092200	1900	1900	1900	1900	1900	0
712	20241113	092100	1900	1900	1900	1900	1900	0
713	20241113	092000	1900	1900	1900	1900	1900	0
714	20241113	091900	1900	1900	1900	1900	1900	0
715	20241113	091800	1900	1900	1900	1900	1900	0
716	20241113	091700	1900	1900	1900	1900	1900	0
717	20241113	091600	1900	1900	1900	1900	1900	0
718	20241113	091500	1900	1900	1900	1900	1900	0
719	20241113	091400	1900	1900	1900	1900	1900	0
720	20241113	091300	1900	1900	1900	1900	1900	0
721	20241113	091200	1900	1900	1900	1900	1900	0
722	20241113	091100	1900	1900	1900	1900	1900	0
723	20241113	091000	1900	1900	1900	1900	1900	0
724	20241113	090900	1900	1900	1900	1900	1900	0
725	20241113	090800	1900	1900	1900	1900	1900	0
726	20241113	090700	1900	1900	1900	1900	1900	0
727	20241113	090600	1900	1900	1900	1900	1900	0
728	20241113	090500	1900	1900	1900	1900	1900	0
729	20241113	090400	1900	1900	1900	1900	1900	0
730	20241113	090300	1900	1900	1900	1900	1900	0
731	20241113	090200	1900	1900	1900	1900	1900	0
732	20241113	090100	1900	1900	1900	1900	1900	0
733	20241113	090000	1900	1900	1900	1900	1900	1