KissMeData/279060/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	205800	3885768	1797	1797	1797	1797	100
3	20241115	205700	3885768	1797	1797	1797	1797	0
4	20241115	205600	3885768	1797	1797	1797	1797	0
5	20241115	205500	3885768	1797	1797	1797	1797	0
6	20241115	205400	3885768	1797	1797	1797	1797	0
7	20241115	205300	3885768	1797	1797	1797	1797	0
8	20241115	205200	3885768	1797	1797	1797	1797	0
9	20241115	205100	3885768	1797	1797	1797	1797	0
10	20241115	205000	3885768	1797	1797	1797	1797	0
11	20241115	204900	3885768	1797	1797	1797	1797	0
12	20241115	204800	3885768	1797	1797	1797	1797	0
13	20241115	204700	3885768	1797	1797	1797	1797	0
14	20241115	204600	3885768	1797	1797	1797	1797	0
15	20241115	204500	3885768	1797	1797	1797	1797	0
16	20241115	204400	3885768	1797	1797	1797	1797	0
17	20241115	204300	3885768	1797	1797	1797	1797	0
18	20241115	204200	3885768	1797	1797	1797	1797	0
19	20241115	204100	3885768	1797	1797	1797	1797	0
20	20241115	204000	3885768	1797	1797	1797	1797	0
21	20241115	203900	3885768	1797	1797	1797	1797	0
22	20241115	203800	3885768	1797	1797	1797	1797	0
23	20241115	203700	3885768	1797	1797	1797	1797	0
24	20241115	203600	3885768	1797	1797	1797	1797	0
25	20241115	203500	3885768	1797	1797	1797	1797	0
26	20241115	203400	3885768	1797	1797	1797	1797	0
27	20241115	203300	3885768	1797	1797	1797	1797	0
28	20241115	203200	3885768	1797	1797	1797	1797	0
29	20241115	203100	3885768	1797	1797	1797	1797	0
30	20241115	203000	3885768	1797	1797	1797	1797	0
31	20241115	202900	3885768	1797	1797	1797	1797	0
32	20241115	202800	3885768	1797	1797	1797	1797	100
33	20241115	202700	3885768	1797	1797	1797	1797	0
34	20241115	202600	3885768	1797	1797	1797	1797	0
35	20241115	202500	3885768	1797	1797	1797	1797	0
36	20241115	202400	3885768	1797	1797	1797	1797	0
37	20241115	202300	3885768	1797	1797	1797	1797	0
38	20241115	202200	3885768	1797	1797	1797	1797	0
39	20241115	202100	3885768	1797	1797	1797	1797	0
40	20241115	202000	3885768	1797	1797	1797	1797	0
41	20241115	201900	3885768	1797	1797	1797	1797	0
42	20241115	201800	3885768	1797	1797	1797	1797	0
43	20241115	201700	3885768	1797	1797	1797	1797	0
44	20241115	201600	3885768	1797	1797	1797	1797	0
45	20241115	201500	3885768	1797	1797	1797	1797	0
46	20241115	201400	3885768	1797	1797	1797	1797	0
47	20241115	201300	3885768	1797	1797	1797	1797	0
48	20241115	201200	3885768	1797	1797	1797	1797	0
49	20241115	201100	3885768	1797	1797	1797	1797	0
50	20241115	201000	3885768	1797	1797	1797	1797	0
51	20241115	200900	3885768	1797	1797	1797	1797	0
52	20241115	200800	3885768	1797	1797	1797	1797	0
53	20241115	200700	3885768	1797	1797	1797	1797	0
54	20241115	200600	3885768	1797	1797	1797	1797	0
55	20241115	200500	3885768	1797	1797	1797	1797	0
56	20241115	200400	3885768	1797	1797	1797	1797	0
57	20241115	200300	3885768	1797	1797	1797	1797	0
58	20241115	200200	3885768	1797	1797	1797	1797	0
59	20241115	200100	3885768	1797	1797	1797	1797	0
60	20241115	200000	3885768	1797	1797	1797	1797	0
61	20241115	195900	3885768	1797	1797	1797	1797	0
62	20241115	195800	3885768	1797	1797	1797	1797	100
63	20241115	195700	3885768	1797	1797	1797	1797	0
64	20241115	195600	3885768	1797	1797	1797	1797	0
65	20241115	195500	3885768	1797	1797	1797	1797	0
66	20241115	195400	3885768	1797	1797	1797	1797	0
67	20241115	195300	3885768	1797	1797	1797	1797	0
68	20241115	195200	3885768	1797	1797	1797	1797	0
69	20241115	195100	3885768	1797	1797	1797	1797	0
70	20241115	195000	3885768	1797	1797	1797	1797	0
71	20241115	194900	3885768	1797	1797	1797	1797	0
72	20241115	194800	3885768	1797	1797	1797	1797	0
73	20241115	194700	3885768	1797	1797	1797	1797	0
74	20241115	194600	3885768	1797	1797	1797	1797	0
75	20241115	194500	3885768	1797	1797	1797	1797	0
76	20241115	194400	3885768	1797	1797	1797	1797	0
77	20241115	194300	3885768	1797	1797	1797	1797	0
78	20241115	194200	3885768	1797	1797	1797	1797	0
79	20241115	194100	3885768	1797	1797	1797	1797	0
80	20241115	194000	3885768	1797	1797	1797	1797	0
81	20241115	193900	3885768	1797	1797	1797	1797	0
82	20241115	193800	3885768	1797	1797	1797	1797	0
83	20241115	193700	3885768	1797	1797	1797	1797	0
84	20241115	193600	3885768	1797	1797	1797	1797	0
85	20241115	193500	3885768	1797	1797	1797	1797	0
86	20241115	193400	3885768	1797	1797	1797	1797	0
87	20241115	193300	3885768	1797	1797	1797	1797	0
88	20241115	193200	3885768	1797	1797	1797	1797	0
89	20241115	193100	3885768	1797	1797	1797	1797	0
90	20241115	193000	3885768	1797	1797	1797	1797	0
91	20241115	192900	3885768	1797	1797	1797	1797	0
92	20241115	192800	3885768	1797	1797	1797	1797	100
93	20241115	192700	3885768	1797	1797	1797	1797	0
94	20241115	192600	3885768	1797	1797	1797	1797	0
95	20241115	192500	3885768	1797	1797	1797	1797	0
96	20241115	192400	3885768	1797	1797	1797	1797	0
97	20241115	192300	3885768	1797	1797	1797	1797	0
98	20241115	192200	3885768	1797	1797	1797	1797	0
99	20241115	192100	3885768	1797	1797	1797	1797	0
100	20241115	192000	3885768	1797	1797	1797	1797	0
101	20241115	191900	3885768	1797	1797	1797	1797	0
102	20241115	191800	3885768	1797	1797	1797	1797	0
103	20241115	191700	3885768	1797	1797	1797	1797	0
104	20241115	191600	3885768	1797	1797	1797	1797	0
105	20241115	191500	3885768	1797	1797	1797	1797	0
106	20241115	191400	3885768	1797	1797	1797	1797	0
107	20241115	191300	3885768	1797	1797	1797	1797	0
108	20241115	191200	3885768	1797	1797	1797	1797	0
109	20241115	191100	3885768	1797	1797	1797	1797	0
110	20241115	191000	3885768	1797	1797	1797	1797	0
111	20241115	190900	3885768	1797	1797	1797	1797	0
112	20241115	190800	3885768	1797	1797	1797	1797	0
113	20241115	190700	3885768	1797	1797	1797	1797	0
114	20241115	190600	3885768	1797	1797	1797	1797	0
115	20241115	190500	3885768	1797	1797	1797	1797	0
116	20241115	190400	3885768	1797	1797	1797	1797	0
117	20241115	190300	3885768	1797	1797	1797	1797	0
118	20241115	190200	3885768	1797	1797	1797	1797	0
119	20241115	190100	3885768	1797	1797	1797	1797	0
120	20241115	190000	3885768	1797	1797	1797	1797	0
121	20241115	185900	3885768	1797	1797	1797	1797	0
122	20241115	185800	3885768	1797	1797	1797	1797	100
123	20241115	185700	3885768	1797	1797	1797	1797	0
124	20241115	185600	3885768	1797	1797	1797	1797	0
125	20241115	185500	3885768	1797	1797	1797	1797	0
126	20241115	185400	3885768	1797	1797	1797	1797	0
127	20241115	185300	3885768	1797	1797	1797	1797	0
128	20241115	185200	3885768	1797	1797	1797	1797	0
129	20241115	185100	3885768	1797	1797	1797	1797	0
130	20241115	185000	3885768	1797	1797	1797	1797	0
131	20241115	184900	3885768	1797	1797	1797	1797	0
132	20241115	184800	3885768	1797	1797	1797	1797	0
133	20241115	184700	3885768	1797	1797	1797	1797	0
134	20241115	184600	3885768	1797	1797	1797	1797	0
135	20241115	184500	3885768	1797	1797	1797	1797	0
136	20241115	184400	3885768	1797	1797	1797	1797	0
137	20241115	184300	3885768	1797	1797	1797	1797	0
138	20241115	184200	3885768	1797	1797	1797	1797	0
139	20241115	184100	3885768	1797	1797	1797	1797	0
140	20241115	184000	3885768	1797	1797	1797	1797	0
141	20241115	183900	3885768	1797	1797	1797	1797	0
142	20241115	183800	3885768	1797	1797	1797	1797	0
143	20241115	183700	3885768	1797	1797	1797	1797	0
144	20241115	183600	3885768	1797	1797	1797	1797	0
145	20241115	183500	3885768	1797	1797	1797	1797	0
146	20241115	183400	3885768	1797	1797	1797	1797	0
147	20241115	183300	3885768	1797	1797	1797	1797	0
148	20241115	183200	3885768	1797	1797	1797	1797	0
149	20241115	183100	3885768	1797	1797	1797	1797	0
150	20241115	183000	3885768	1797	1797	1797	1797	0
151	20241115	182900	3885768	1797	1797	1797	1797	0
152	20241115	182800	3885768	1797	1797	1797	1797	100
153	20241115	182700	3885768	1797	1797	1797	1797	0
154	20241115	182600	3885768	1797	1797	1797	1797	0
155	20241115	182500	3885768	1797	1797	1797	1797	0
156	20241115	182400	3885768	1797	1797	1797	1797	0
157	20241115	182300	3885768	1797	1797	1797	1797	0
158	20241115	182200	3885768	1797	1797	1797	1797	0
159	20241115	182100	3885768	1797	1797	1797	1797	0
160	20241115	182000	3885768	1797	1797	1797	1797	0
161	20241115	181900	3885768	1797	1797	1797	1797	0
162	20241115	181800	3885768	1797	1797	1797	1797	0
163	20241115	181700	3885768	1797	1797	1797	1797	0
164	20241115	181600	3885768	1797	1797	1797	1797	0
165	20241115	181500	3885768	1797	1797	1797	1797	0
166	20241115	181400	3885768	1797	1797	1797	1797	0
167	20241115	181300	3885768	1797	1797	1797	1797	0
168	20241115	181200	3885768	1797	1797	1797	1797	0
169	20241115	181100	3885768	1797	1797	1797	1797	0
170	20241115	181000	3885768	1797	1797	1797	1797	0
171	20241115	180900	3885768	1797	1797	1797	1797	0
172	20241115	180800	3885768	1797	1797	1797	1797	0
173	20241115	180700	3885768	1797	1797	1797	1797	0
174	20241115	180600	3885768	1797	1797	1797	1797	0
175	20241115	180500	3885768	1797	1797	1797	1797	0
176	20241115	180400	3885768	1797	1797	1797	1797	0
177	20241115	180300	3885768	1797	1797	1797	1797	0
178	20241115	180200	3885768	1797	1797	1797	1797	0
179	20241115	180100	3885768	1797	1797	1797	1797	0
180	20241115	180000	3885768	1797	1797	1797	1797	0
181	20241115	175900	3885768	1797	1797	1797	1797	0
182	20241115	175800	3885768	1797	1797	1797	1797	100
183	20241115	175700	3885768	1797	1797	1797	1797	0
184	20241115	175600	3885768	1797	1797	1797	1797	0
185	20241115	175500	3885768	1797	1797	1797	1797	0
186	20241115	175400	3885768	1797	1797	1797	1797	0
187	20241115	175300	3885768	1797	1797	1797	1797	0
188	20241115	175200	3885768	1797	1797	1797	1797	0
189	20241115	175100	3885768	1797	1797	1797	1797	0
190	20241115	175000	3885768	1797	1797	1797	1797	0
191	20241115	174900	3885768	1797	1797	1797	1797	0
192	20241115	174800	3885768	1797	1797	1797	1797	0
193	20241115	174700	3885768	1797	1797	1797	1797	0
194	20241115	174600	3885768	1797	1797	1797	1797	0
195	20241115	174500	3885768	1797	1797	1797	1797	0
196	20241115	174400	3885768	1797	1797	1797	1797	0
197	20241115	174300	3885768	1797	1797	1797	1797	0
198	20241115	174200	3885768	1797	1797	1797	1797	0
199	20241115	174100	3885768	1797	1797	1797	1797	0
200	20241115	174000	3885768	1797	1797	1797	1797	0
201	20241115	173900	3885768	1797	1797	1797	1797	0
202	20241115	173800	3885768	1797	1797	1797	1797	0
203	20241115	173700	3885768	1797	1797	1797	1797	0
204	20241115	173600	3885768	1797	1797	1797	1797	0
205	20241115	173500	3885768	1797	1797	1797	1797	0
206	20241115	173400	3885768	1797	1797	1797	1797	0
207	20241115	173300	3885768	1797	1797	1797	1797	0
208	20241115	173200	3885768	1797	1797	1797	1797	0
209	20241115	173100	3885768	1797	1797	1797	1797	0
210	20241115	173000	3885768	1797	1797	1797	1797	0
211	20241115	172900	3885768	1797	1797	1797	1797	0
212	20241115	172800	3885768	1797	1797	1797	1797	100
213	20241115	172700	3885768	1797	1797	1797	1797	0
214	20241115	172600	3885768	1797	1797	1797	1797	0
215	20241115	172500	3885768	1797	1797	1797	1797	0
216	20241115	172400	3885768	1797	1797	1797	1797	0
217	20241115	172300	3885768	1797	1797	1797	1797	0
218	20241115	172200	3885768	1797	1797	1797	1797	0
219	20241115	172100	3885768	1797	1797	1797	1797	0
220	20241115	172000	3885768	1797	1797	1797	1797	0
221	20241115	171900	3885768	1797	1797	1797	1797	0
222	20241115	171800	3885768	1797	1797	1797	1797	0
223	20241115	171700	3885768	1797	1797	1797	1797	0
224	20241115	171600	3885768	1797	1797	1797	1797	0
225	20241115	171500	3885768	1797	1797	1797	1797	0
226	20241115	171400	3885768	1797	1797	1797	1797	0
227	20241115	171300	3885768	1797	1797	1797	1797	0
228	20241115	171200	3885768	1797	1797	1797	1797	0
229	20241115	171100	3885768	1797	1797	1797	1797	0
230	20241115	171000	3885768	1797	1797	1797	1797	0
231	20241115	170900	3885768	1797	1797	1797	1797	0
232	20241115	170800	3885768	1797	1797	1797	1797	0
233	20241115	170700	3885768	1797	1797	1797	1797	0
234	20241115	170600	3885768	1797	1797	1797	1797	0
235	20241115	170500	3885768	1797	1797	1797	1797	0
236	20241115	170400	3885768	1797	1797	1797	1797	0
237	20241115	170300	3885768	1797	1797	1797	1797	0
238	20241115	170200	3885768	1797	1797	1797	1797	0
239	20241115	170100	3885768	1797	1797	1797	1797	0
240	20241115	170000	3885768	1797	1797	1797	1797	0
241	20241115	165900	3885768	1797	1797	1797	1797	0
242	20241115	165800	3885768	1797	1797	1797	1797	100
243	20241115	165700	3885768	1797	1797	1797	1797	0
244	20241115	165600	3885768	1797	1797	1797	1797	0
245	20241115	165500	3885768	1797	1797	1797	1797	0
246	20241115	165400	3885768	1797	1797	1797	1797	0
247	20241115	165300	3885768	1797	1797	1797	1797	0
248	20241115	165200	3885768	1797	1797	1797	1797	0
249	20241115	165100	3885768	1797	1797	1797	1797	0
250	20241115	165000	3885768	1797	1797	1797	1797	0
251	20241115	164900	3885768	1797	1797	1797	1797	0
252	20241115	164800	3885768	1797	1797	1797	1797	0
253	20241115	164700	3885768	1797	1797	1797	1797	0
254	20241115	164600	3885768	1797	1797	1797	1797	0
255	20241115	164500	3885768	1797	1797	1797	1797	0
256	20241115	164400	3885768	1797	1797	1797	1797	0
257	20241115	164300	3885768	1797	1797	1797	1797	0
258	20241115	164200	3885768	1797	1797	1797	1797	0
259	20241115	164100	3885768	1797	1797	1797	1797	0
260	20241115	164000	3885768	1797	1797	1797	1797	0
261	20241115	163900	3885768	1797	1797	1797	1797	0
262	20241115	163800	3885768	1797	1797	1797	1797	0
263	20241115	163700	3885768	1797	1797	1797	1797	0
264	20241115	163600	3885768	1797	1797	1797	1797	0
265	20241115	163500	3885768	1797	1797	1797	1797	0
266	20241115	163400	3885768	1797	1797	1797	1797	0
267	20241115	163300	3885768	1797	1797	1797	1797	0
268	20241115	163200	3885768	1797	1797	1797	1797	0
269	20241115	163100	3885768	1797	1797	1797	1797	0
270	20241115	163000	3885768	1797	1797	1797	1797	0
271	20241115	162900	3885768	1797	1797	1797	1797	0
272	20241115	162800	3885768	1797	1797	1797	1797	100
273	20241115	162700	3885768	1797	1797	1797	1797	0
274	20241115	162600	3885768	1797	1797	1797	1797	0
275	20241115	162500	3885768	1797	1797	1797	1797	0
276	20241115	162400	3885768	1797	1797	1797	1797	0
277	20241115	162300	3885768	1797	1797	1797	1797	0
278	20241115	162200	3885768	1797	1797	1797	1797	0
279	20241115	162100	3885768	1797	1797	1797	1797	0
280	20241115	162000	3885768	1797	1797	1797	1797	0
281	20241115	161900	3885768	1797	1797	1797	1797	0
282	20241115	161800	3885768	1797	1797	1797	1797	0
283	20241115	161700	3885768	1797	1797	1797	1797	0
284	20241115	161600	3885768	1797	1797	1797	1797	0
285	20241115	161500	3885768	1797	1797	1797	1797	0
286	20241115	161400	3885768	1797	1797	1797	1797	0
287	20241115	161300	3885768	1797	1797	1797	1797	0
288	20241115	161200	3885768	1797	1797	1797	1797	0
289	20241115	161100	3885768	1797	1797	1797	1797	0
290	20241115	161000	3885768	1797	1797	1797	1797	0
291	20241115	160900	3885768	1797	1797	1797	1797	0
292	20241115	160800	3885768	1797	1797	1797	1797	0
293	20241115	160700	3885768	1797	1797	1797	1797	0
294	20241115	160600	3885768	1797	1797	1797	1797	0
295	20241115	160500	3885768	1797	1797	1797	1797	0
296	20241115	160400	3885768	1797	1797	1797	1797	0
297	20241115	160300	3885768	1797	1797	1797	1797	0
298	20241115	160200	3885768	1797	1797	1797	1797	0
299	20241115	160100	3885768	1797	1797	1797	1797	0
300	20241115	160000	3885768	1797	1797	1797	1797	0
301	20241115	155900	3885768	1797	1797	1797	1797	0
302	20241115	155800	3885768	1797	1797	1797	1797	100
303	20241115	155700	3885768	1797	1797	1797	1797	0
304	20241115	155600	3885768	1797	1797	1797	1797	0
305	20241115	155500	3885768	1797	1797	1797	1797	0
306	20241115	155400	3885768	1797	1797	1797	1797	0
307	20241115	155300	3885768	1797	1797	1797	1797	0
308	20241115	155200	3885768	1797	1797	1797	1797	0
309	20241115	155100	3885768	1797	1797	1797	1797	0
310	20241115	155000	3885768	1797	1797	1797	1797	0
311	20241115	154900	3885768	1797	1797	1797	1797	0
312	20241115	154800	3885768	1797	1797	1797	1797	0
313	20241115	154700	3885768	1797	1797	1797	1797	0
314	20241115	154600	3885768	1797	1797	1797	1797	0
315	20241115	154500	3885768	1797	1797	1797	1797	0
316	20241115	154400	3885768	1797	1797	1797	1797	0
317	20241115	154300	3885768	1797	1797	1797	1797	0
318	20241115	154200	3885768	1797	1797	1797	1797	0
319	20241115	154100	3885768	1797	1797	1797	1797	0
320	20241115	154000	3885768	1797	1797	1797	1797	0
321	20241115	153900	3885768	1797	1797	1797	1797	0
322	20241115	153800	3885768	1797	1797	1797	1797	0
323	20241115	153700	3885768	1797	1797	1797	1797	0
324	20241115	153600	3885768	1797	1797	1797	1797	0
325	20241115	153500	3885768	1797	1797	1797	1797	0
326	20241115	153400	3885768	1797	1797	1797	1797	0
327	20241115	153300	3885768	1797	1797	1797	1797	0
328	20241115	153200	3885768	1797	1797	1797	1797	0
329	20241115	153100	3885768	1797	1797	1797	1797	0
330	20241115	153000	3885768	1797	1797	1797	1797	100
331	20241115	152900	3706068	1799	1799	1799	1799	0
332	20241115	152800	3706068	1799	1799	1799	1799	0
333	20241115	152700	3706068	1799	1799	1799	1799	0
334	20241115	152600	3706068	1799	1799	1799	1799	0
335	20241115	152500	3706068	1799	1799	1799	1799	0
336	20241115	152400	3706068	1799	1799	1799	1799	0
337	20241115	152300	3706068	1799	1799	1799	1799	0
338	20241115	152200	3706068	1799	1799	1799	1799	0
339	20241115	152100	3706068	1799	1799	1799	1799	0
340	20241115	152000	3706068	1799	1799	1799	1799	0
341	20241115	151900	3706068	1799	1799	1799	1799	0
342	20241115	151800	3706068	1799	1799	1799	1799	0
343	20241115	151700	3706068	1799	1799	1799	1799	0
344	20241115	151600	3706068	1799	1799	1799	1799	0
345	20241115	151500	3706068	1799	1799	1799	1799	0
346	20241115	151400	3706068	1799	1799	1799	1799	0
347	20241115	151300	3706068	1799	1799	1799	1799	0
348	20241115	151200	3706068	1799	1799	1799	1799	0
349	20241115	151100	3706068	1799	1799	1799	1799	0
350	20241115	151000	3706068	1799	1799	1799	1799	0
351	20241115	150900	3706068	1799	1799	1799	1799	0
352	20241115	150800	3706068	1799	1799	1799	1799	0
353	20241115	150700	3706068	1799	1799	1799	1799	0
354	20241115	150600	3706068	1799	1799	1799	1799	0
355	20241115	150500	3706068	1799	1799	1799	1799	0
356	20241115	150400	3706068	1799	1799	1799	1799	0
357	20241115	150300	3706068	1799	1799	1799	1799	0
358	20241115	150200	3706068	1799	1799	1799	1799	0
359	20241115	150100	3706068	1799	1799	1799	1799	0
360	20241115	150000	3706068	1799	1799	1799	1799	0
361	20241115	145900	3706068	1799	1799	1799	1799	0
362	20241115	145800	3706068	1799	1799	1799	1799	0
363	20241115	145700	3706068	1799	1799	1799	1799	0
364	20241115	145600	3706068	1799	1799	1799	1799	0
365	20241115	145500	3706068	1799	1799	1799	1799	0
366	20241115	145400	3706068	1799	1799	1799	1799	0
367	20241115	145300	3706068	1799	1799	1799	1799	0
368	20241115	145200	3706068	1799	1799	1799	1799	0
369	20241115	145100	3706068	1799	1799	1799	1799	0
370	20241115	145000	3706068	1799	1799	1799	1799	0
371	20241115	144900	3706068	1799	1799	1799	1799	0
372	20241115	144800	3706068	1799	1799	1799	1799	0
373	20241115	144700	3706068	1799	1799	1799	1799	0
374	20241115	144600	3706068	1799	1799	1799	1799	0
375	20241115	144500	3706068	1799	1799	1799	1799	0
376	20241115	144400	3706068	1799	1700	1799	1700	42
377	20241115	144300	3634569	1700	1700	1700	1700	0
378	20241115	144200	3634569	1700	1700	1700	1700	0
379	20241115	144100	3634569	1700	1700	1700	1700	0
380	20241115	144000	3634569	1700	1700	1700	1700	6
381	20241115	143900	3624369	1700	1700	1700	1700	432
382	20241115	143800	2889969	1700	1700	1700	1700	0
383	20241115	143700	2889969	1700	1700	1700	1700	0
384	20241115	143600	2889969	1700	1700	1700	1700	0
385	20241115	143500	2889969	1700	1700	1700	1700	0
386	20241115	143400	2889969	1700	1700	1700	1700	0
387	20241115	143300	2889969	1700	1700	1700	1700	0
388	20241115	143200	2889969	1700	1700	1700	1700	0
389	20241115	143100	2889969	1700	1700	1700	1700	0
390	20241115	143000	2889969	1700	1700	1700	1700	0
391	20241115	142900	2889969	1700	1700	1700	1700	0
392	20241115	142800	2889969	1700	1700	1700	1700	0
393	20241115	142700	2889969	1700	1700	1700	1700	0
394	20241115	142600	2889969	1700	1700	1700	1700	0
395	20241115	142500	2889969	1700	1700	1700	1700	0
396	20241115	142400	2889969	1700	1700	1700	1700	0
397	20241115	142300	2889969	1700	1700	1700	1700	0
398	20241115	142200	2889969	1700	1700	1700	1700	0
399	20241115	142100	2889969	1700	1700	1700	1700	0
400	20241115	142000	2889969	1700	1700	1700	1700	0
401	20241115	141900	2889969	1700	1700	1700	1700	0
402	20241115	141800	2889969	1700	1700	1700	1700	0
403	20241115	141700	2889969	1700	1700	1700	1700	0
404	20241115	141600	2889969	1700	1700	1700	1700	0
405	20241115	141500	2889969	1700	1700	1700	1700	0
406	20241115	141400	2889969	1700	1700	1700	1700	0
407	20241115	141300	2889969	1700	1700	1700	1700	0
408	20241115	141200	2889969	1700	1700	1700	1700	0
409	20241115	141100	2889969	1700	1700	1700	1700	0
410	20241115	141000	2889969	1700	1700	1700	1700	0
411	20241115	140900	2889969	1700	1700	1700	1700	0
412	20241115	140800	2889969	1700	1700	1700	1700	0
413	20241115	140700	2889969	1700	1700	1700	1700	0
414	20241115	140600	2889969	1700	1700	1700	1700	0
415	20241115	140500	2889969	1700	1700	1700	1700	0
416	20241115	140400	2889969	1700	1700	1700	1700	20
417	20241115	140300	2855969	1700	1700	1700	1700	0
418	20241115	140200	2855969	1700	1700	1700	1700	0
419	20241115	140100	2855969	1700	1700	1700	1700	0
420	20241115	140000	2855969	1700	1700	1700	1700	0
421	20241115	135900	2855969	1700	1700	1700	1700	0
422	20241115	135800	2855969	1700	1700	1700	1700	0
423	20241115	135700	2855969	1700	1700	1700	1700	0
424	20241115	135600	2855969	1700	1700	1700	1700	0
425	20241115	135500	2855969	1700	1700	1700	1700	0
426	20241115	135400	2855969	1700	1700	1700	1700	0
427	20241115	135300	2855969	1700	1700	1700	1700	0
428	20241115	135200	2855969	1700	1700	1700	1700	0
429	20241115	135100	2855969	1700	1700	1700	1700	0
430	20241115	135000	2855969	1700	1700	1700	1700	0
431	20241115	134900	2855969	1700	1700	1700	1700	0
432	20241115	134800	2855969	1700	1700	1700	1700	0
433	20241115	134700	2855969	1700	1700	1700	1700	0
434	20241115	134600	2855969	1700	1700	1700	1700	0
435	20241115	134500	2855969	1700	1700	1700	1700	0
436	20241115	134400	2855969	1700	1700	1700	1700	0
437	20241115	134300	2855969	1700	1700	1700	1700	0
438	20241115	134200	2855969	1700	1700	1700	1700	0
439	20241115	134100	2855969	1700	1700	1700	1700	0
440	20241115	134000	2855969	1700	1700	1700	1700	0
441	20241115	133900	2855969	1700	1700	1700	1700	0
442	20241115	133800	2855969	1700	1700	1700	1700	0
443	20241115	133700	2855969	1700	1700	1700	1700	0
444	20241115	133600	2855969	1700	1700	1700	1700	0
445	20241115	133500	2855969	1700	1700	1700	1700	0
446	20241115	133400	2855969	1700	1700	1700	1700	0
447	20241115	133300	2855969	1700	1700	1700	1700	0
448	20241115	133200	2855969	1700	1700	1700	1700	0
449	20241115	133100	2855969	1700	1700	1700	1700	0
450	20241115	133000	2855969	1700	1700	1700	1700	1
451	20241115	132900	2854269	1879	1879	1879	1879	0
452	20241115	132800	2854269	1879	1879	1879	1879	0
453	20241115	132700	2854269	1879	1879	1879	1879	0
454	20241115	132600	2854269	1879	1879	1879	1879	0
455	20241115	132500	2854269	1879	1879	1879	1879	0
456	20241115	132400	2854269	1879	1879	1879	1879	0
457	20241115	132300	2854269	1879	1879	1879	1879	0
458	20241115	132200	2854269	1879	1879	1879	1879	0
459	20241115	132100	2854269	1879	1879	1879	1879	0
460	20241115	132000	2854269	1879	1879	1879	1879	0
461	20241115	131900	2854269	1879	1879	1879	1879	0
462	20241115	131800	2854269	1879	1879	1879	1879	0
463	20241115	131700	2854269	1879	1879	1879	1879	0
464	20241115	131600	2854269	1879	1879	1879	1879	0
465	20241115	131500	2854269	1879	1879	1879	1879	0
466	20241115	131400	2854269	1879	1879	1879	1879	0
467	20241115	131300	2854269	1879	1879	1879	1879	0
468	20241115	131200	2854269	1879	1879	1879	1879	0
469	20241115	131100	2854269	1879	1879	1879	1879	0
470	20241115	131000	2854269	1879	1879	1879	1879	0
471	20241115	130900	2854269	1879	1879	1879	1879	0
472	20241115	130800	2854269	1879	1879	1879	1879	0
473	20241115	130700	2854269	1879	1879	1879	1879	0
474	20241115	130600	2854269	1879	1879	1879	1879	0
475	20241115	130500	2854269	1879	1879	1879	1879	0
476	20241115	130400	2854269	1879	1879	1879	1879	0
477	20241115	130300	2854269	1879	1879	1879	1879	0
478	20241115	130200	2854269	1879	1879	1879	1879	0
479	20241115	130100	2854269	1879	1879	1879	1879	0
480	20241115	130000	2854269	1879	1879	1879	1879	0
481	20241115	125900	2854269	1879	1879	1879	1879	0
482	20241115	125800	2854269	1879	1879	1879	1879	0
483	20241115	125700	2854269	1879	1879	1879	1879	0
484	20241115	125600	2854269	1879	1879	1879	1879	0
485	20241115	125500	2854269	1879	1879	1879	1879	0
486	20241115	125400	2854269	1879	1879	1879	1879	0
487	20241115	125300	2854269	1879	1879	1879	1879	0
488	20241115	125200	2854269	1879	1879	1879	1879	0
489	20241115	125100	2854269	1879	1879	1879	1879	0
490	20241115	125000	2854269	1879	1879	1879	1879	0
491	20241115	124900	2854269	1879	1879	1879	1879	0
492	20241115	124800	2854269	1879	1879	1879	1879	0
493	20241115	124700	2854269	1879	1879	1879	1879	0
494	20241115	124600	2854269	1879	1879	1879	1879	0
495	20241115	124500	2854269	1879	1879	1879	1879	0
496	20241115	124400	2854269	1879	1879	1879	1879	0
497	20241115	124300	2854269	1879	1879	1879	1879	0
498	20241115	124200	2854269	1879	1879	1879	1879	0
499	20241115	124100	2854269	1879	1879	1879	1879	0
500	20241115	124000	2854269	1879	1879	1879	1879	0
501	20241115	123900	2854269	1879	1879	1879	1879	0
502	20241115	123800	2854269	1879	1879	1879	1879	0
503	20241115	123700	2854269	1879	1879	1879	1879	0
504	20241115	123600	2854269	1879	1879	1879	1879	0
505	20241115	123500	2854269	1879	1879	1879	1879	0
506	20241115	123400	2854269	1879	1879	1879	1879	0
507	20241115	123300	2854269	1879	1879	1879	1879	0
508	20241115	123200	2854269	1879	1879	1879	1879	0
509	20241115	123100	2854269	1879	1879	1879	1879	0
510	20241115	123000	2854269	1879	1879	1879	1879	0
511	20241115	122900	2854269	1879	1879	1879	1879	0
512	20241115	122800	2854269	1879	1879	1879	1879	0
513	20241115	122700	2854269	1879	1879	1879	1879	0
514	20241115	122600	2854269	1879	1879	1879	1879	0
515	20241115	122500	2854269	1879	1879	1879	1879	0
516	20241115	122400	2854269	1879	1879	1879	1879	0
517	20241115	122300	2854269	1879	1879	1879	1879	0
518	20241115	122200	2854269	1879	1879	1879	1879	0
519	20241115	122100	2854269	1879	1879	1879	1879	0
520	20241115	122000	2854269	1879	1879	1879	1879	0
521	20241115	121900	2854269	1879	1879	1879	1879	0
522	20241115	121800	2854269	1879	1879	1879	1879	0
523	20241115	121700	2854269	1879	1879	1879	1879	0
524	20241115	121600	2854269	1879	1879	1879	1879	0
525	20241115	121500	2854269	1879	1879	1879	1879	0
526	20241115	121400	2854269	1879	1879	1879	1879	0
527	20241115	121300	2854269	1879	1879	1879	1879	0
528	20241115	121200	2854269	1879	1879	1879	1879	0
529	20241115	121100	2854269	1879	1879	1879	1879	0
530	20241115	121000	2854269	1879	1879	1879	1879	1
531	20241115	120900	2852390	1700	1700	1700	1700	0
532	20241115	120800	2852390	1700	1700	1700	1700	65
533	20241115	120700	2741890	1700	1700	1700	1700	0
534	20241115	120600	2741890	1700	1700	1700	1700	0
535	20241115	120500	2741890	1700	1700	1700	1700	700
536	20241115	120400	1551890	1700	1700	1700	1700	235
537	20241115	120300	1152390	1889	1889	1889	1889	0
538	20241115	120200	1152390	1889	1889	1889	1889	0
539	20241115	120100	1152390	1889	1889	1889	1889	0
540	20241115	120000	1152390	1889	1889	1889	1889	0
541	20241115	115900	1152390	1889	1889	1889	1889	0
542	20241115	115800	1152390	1889	1889	1889	1889	0
543	20241115	115700	1152390	1889	1889	1889	1889	0
544	20241115	115600	1152390	1889	1889	1889	1889	0
545	20241115	115500	1152390	1889	1889	1889	1889	0
546	20241115	115400	1152390	1889	1889	1889	1889	0
547	20241115	115300	1152390	1889	1889	1889	1889	0
548	20241115	115200	1152390	1889	1889	1889	1889	0
549	20241115	115100	1152390	1889	1889	1889	1889	0
550	20241115	115000	1152390	1889	1889	1889	1889	0
551	20241115	114900	1152390	1889	1889	1889	1889	0
552	20241115	114800	1152390	1889	1889	1889	1889	0
553	20241115	114700	1152390	1889	1889	1889	1889	0
554	20241115	114600	1152390	1889	1889	1889	1889	0
555	20241115	114500	1152390	1889	1889	1889	1889	0
556	20241115	114400	1152390	1889	1889	1889	1889	0
557	20241115	114300	1152390	1889	1889	1889	1889	0
558	20241115	114200	1152390	1889	1889	1889	1889	0
559	20241115	114100	1152390	1889	1889	1889	1889	0
560	20241115	114000	1152390	1889	1889	1889	1889	0
561	20241115	113900	1152390	1889	1889	1889	1889	0
562	20241115	113800	1152390	1889	1889	1889	1889	600
563	20241115	113700	18990	1899	1899	1899	1899	0
564	20241115	113600	18990	1899	1899	1899	1899	0
565	20241115	113500	18990	1899	1899	1899	1899	0
566	20241115	113400	18990	1899	1899	1899	1899	0
567	20241115	113300	18990	1899	1899	1899	1899	0
568	20241115	113200	18990	1899	1899	1899	1899	0
569	20241115	113100	18990	1899	1899	1899	1899	0
570	20241115	113000	18990	1899	1899	1899	1899	0
571	20241115	112900	18990	1899	1899	1899	1899	0
572	20241115	112800	18990	1899	1899	1899	1899	0
573	20241115	112700	18990	1899	1899	1899	1899	0
574	20241115	112600	18990	1899	1899	1899	1899	0
575	20241115	112500	18990	1899	1899	1899	1899	0
576	20241115	112400	18990	1899	1899	1899	1899	0
577	20241115	112300	18990	1899	1899	1899	1899	0
578	20241115	112200	18990	1899	1899	1899	1899	0
579	20241115	112100	18990	1899	1899	1899	1899	0
580	20241115	112000	18990	1899	1899	1899	1899	0
581	20241115	111900	18990	1899	1899	1899	1899	0
582	20241115	111800	18990	1899	1899	1899	1899	0
583	20241115	111700	18990	1899	1899	1899	1899	0
584	20241115	111600	18990	1899	1899	1899	1899	0
585	20241115	111500	18990	1899	1899	1899	1899	0
586	20241115	111400	18990	1899	1899	1899	1899	0
587	20241115	111300	18990	1899	1899	1899	1899	0
588	20241115	111200	18990	1899	1899	1899	1899	0
589	20241115	111100	18990	1899	1899	1899	1899	0
590	20241115	111000	18990	1899	1899	1899	1899	0
591	20241115	110900	18990	1899	1899	1899	1899	0
592	20241115	110800	18990	1899	1899	1899	1899	0
593	20241115	110700	18990	1899	1899	1899	1899	0
594	20241115	110600	18990	1899	1899	1899	1899	0
595	20241115	110500	18990	1899	1899	1899	1899	0
596	20241115	110400	18990	1899	1899	1899	1899	0
597	20241115	110300	18990	1899	1899	1899	1899	0
598	20241115	110200	18990	1899	1899	1899	1899	0
599	20241115	110100	18990	1899	1899	1899	1899	0
600	20241115	110000	18990	1899	1899	1899	1899	0
601	20241115	105900	18990	1899	1899	1899	1899	0
602	20241115	105800	18990	1899	1899	1899	1899	0
603	20241115	105700	18990	1899	1899	1899	1899	0
604	20241115	105600	18990	1899	1899	1899	1899	0
605	20241115	105500	18990	1899	1899	1899	1899	0
606	20241115	105400	18990	1899	1899	1899	1899	0
607	20241115	105300	18990	1899	1899	1899	1899	0
608	20241115	105200	18990	1899	1899	1899	1899	0
609	20241115	105100	18990	1899	1899	1899	1899	0
610	20241115	105000	18990	1899	1899	1899	1899	0
611	20241115	104900	18990	1899	1899	1899	1899	0
612	20241115	104800	18990	1899	1899	1899	1899	0
613	20241115	104700	18990	1899	1899	1899	1899	0
614	20241115	104600	18990	1899	1899	1899	1899	0
615	20241115	104500	18990	1899	1899	1899	1899	0
616	20241115	104400	18990	1899	1899	1899	1899	0
617	20241115	104300	18990	1899	1899	1899	1899	0
618	20241115	104200	18990	1899	1899	1899	1899	0
619	20241115	104100	18990	1899	1899	1899	1899	0
620	20241115	104000	18990	1899	1899	1899	1899	0
621	20241115	103900	18990	1899	1899	1899	1899	0
622	20241115	103800	18990	1899	1899	1899	1899	0
623	20241115	103700	18990	1899	1899	1899	1899	0
624	20241115	103600	18990	1899	1899	1899	1899	0
625	20241115	103500	18990	1899	1899	1899	1899	0
626	20241115	103400	18990	1899	1899	1899	1899	0
627	20241115	103300	18990	1899	1899	1899	1899	0
628	20241115	103200	18990	1899	1899	1899	1899	0
629	20241115	103100	18990	1899	1899	1899	1899	0
630	20241115	103000	18990	1899	1899	1899	1899	0
631	20241115	102900	18990	1899	1899	1899	1899	0
632	20241115	102800	18990	1899	1899	1899	1899	0
633	20241115	102700	18990	1899	1899	1899	1899	0
634	20241115	102600	18990	1899	1899	1899	1899	0
635	20241115	102500	18990	1899	1899	1899	1899	0
636	20241115	102400	18990	1899	1899	1899	1899	0
637	20241115	102300	18990	1899	1899	1899	1899	0
638	20241115	102200	18990	1899	1899	1899	1899	0
639	20241115	102100	18990	1899	1899	1899	1899	0
640	20241115	102000	18990	1899	1899	1899	1899	0
641	20241115	101900	18990	1899	1899	1899	1899	0
642	20241115	101800	18990	1899	1899	1899	1899	0
643	20241115	101700	18990	1899	1899	1899	1899	0
644	20241115	101600	18990	1899	1899	1899	1899	0
645	20241115	101500	18990	1899	1899	1899	1899	0
646	20241115	101400	18990	1899	1899	1899	1899	0
647	20241115	101300	18990	1899	1899	1899	1899	0
648	20241115	101200	18990	1899	1899	1899	1899	0
649	20241115	101100	18990	1899	1899	1899	1899	0
650	20241115	101000	18990	1899	1899	1899	1899	0
651	20241115	100900	18990	1899	1899	1899	1899	0
652	20241115	100800	18990	1899	1899	1899	1899	0
653	20241115	100700	18990	1899	1899	1899	1899	0
654	20241115	100600	18990	1899	1899	1899	1899	0
655	20241115	100500	18990	1899	1899	1899	1899	0
656	20241115	100400	18990	1899	1899	1899	1899	0
657	20241115	100300	18990	1899	1899	1899	1899	0
658	20241115	100200	18990	1899	1899	1899	1899	0
659	20241115	100100	18990	1899	1899	1899	1899	0
660	20241115	100000	18990	1899	1899	1899	1899	0
661	20241115	095900	18990	1899	1899	1899	1899	0
662	20241115	095800	18990	1899	1899	1899	1899	0
663	20241115	095700	18990	1899	1899	1899	1899	0
664	20241115	095600	18990	1899	1899	1899	1899	0
665	20241115	095500	18990	1899	1899	1899	1899	0
666	20241115	095400	18990	1899	1899	1899	1899	0
667	20241115	095300	18990	1899	1899	1899	1899	0
668	20241115	095200	18990	1899	1899	1899	1899	0
669	20241115	095100	18990	1899	1899	1899	1899	0
670	20241115	095000	18990	1899	1899	1899	1899	0
671	20241115	094900	18990	1899	1899	1899	1899	0
672	20241115	094800	18990	1899	1899	1899	1899	0
673	20241115	094700	18990	1899	1899	1899	1899	0
674	20241115	094600	18990	1899	1899	1899	1899	0
675	20241115	094500	18990	1899	1899	1899	1899	0
676	20241115	094400	18990	1899	1899	1899	1899	0
677	20241115	094300	18990	1899	1899	1899	1899	0
678	20241115	094200	18990	1899	1899	1899	1899	0
679	20241115	094100	18990	1899	1899	1899	1899	0
680	20241115	094000	18990	1899	1899	1899	1899	0
681	20241115	093900	18990	1899	1899	1899	1899	0
682	20241115	093800	18990	1899	1899	1899	1899	0
683	20241115	093700	18990	1899	1899	1899	1899	0
684	20241115	093600	18990	1899	1899	1899	1899	0
685	20241115	093500	18990	1899	1899	1899	1899	0
686	20241115	093400	18990	1899	1899	1899	1899	0
687	20241115	093300	18990	1899	1899	1899	1899	0
688	20241115	093200	18990	1899	1899	1899	1899	0
689	20241115	093100	18990	1899	1899	1899	1899	0
690	20241115	093000	18990	1899	1899	1899	1899	0
691	20241115	092900	18990	1899	1899	1899	1899	0
692	20241115	092800	18990	1899	1899	1899	1899	0
693	20241115	092700	18990	1899	1899	1899	1899	0
694	20241115	092600	18990	1899	1899	1899	1899	0
695	20241115	092500	18990	1899	1899	1899	1899	0
696	20241115	092400	18990	1899	1899	1899	1899	0
697	20241115	092300	18990	1899	1899	1899	1899	0
698	20241115	092200	18990	1899	1899	1899	1899	0
699	20241115	092100	18990	1899	1899	1899	1899	0
700	20241115	092000	18990	1899	1899	1899	1899	0
701	20241115	091900	18990	1899	1899	1899	1899	0
702	20241115	091800	18990	1899	1899	1899	1899	0
703	20241115	091700	18990	1899	1899	1899	1899	0
704	20241115	091600	18990	1899	1899	1899	1899	0
705	20241115	091500	18990	1899	1899	1899	1899	0
706	20241115	091400	18990	1899	1899	1899	1899	0
707	20241115	091300	18990	1899	1899	1899	1899	0
708	20241115	091200	18990	1899	1899	1899	1899	0
709	20241115	091100	18990	1899	1899	1899	1899	0
710	20241115	091000	18990	1899	1899	1899	1899	0
711	20241115	090900	18990	1899	1899	1899	1899	0
712	20241115	090800	18990	1899	1899	1899	1899	0
713	20241115	090700	18990	1899	1899	1899	1899	0
714	20241115	090600	18990	1899	1899	1899	1899	0
715	20241115	090500	18990	1899	1899	1899	1899	0
716	20241115	090400	18990	1899	1899	1899	1899	0
717	20241115	090300	18990	1899	1899	1899	1899	0
718	20241115	090200	18990	1899	1899	1899	1899	0
719	20241115	090100	18990	1899	1899	1899	1899	10
720	20241115	090000	0	1744	1744	1744	1744	0