KissMeData/086220/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	195800	5555776	1890	1890	1890	1890	1
3	20240926	195700	5555776	1890	1890	1890	1890	0
4	20240926	195600	5555776	1890	1890	1890	1890	0
5	20240926	195500	5555776	1890	1890	1890	1890	0
6	20240926	195400	5555776	1890	1890	1890	1890	0
7	20240926	195300	5555776	1890	1890	1890	1890	0
8	20240926	195200	5555776	1890	1890	1890	1890	0
9	20240926	195100	5555776	1890	1890	1890	1890	0
10	20240926	195000	5555776	1890	1890	1890	1890	0
11	20240926	194900	5555776	1890	1890	1890	1890	0
12	20240926	194800	5555776	1890	1890	1890	1890	0
13	20240926	194700	5555776	1890	1890	1890	1890	0
14	20240926	194600	5555776	1890	1890	1890	1890	0
15	20240926	194500	5555776	1890	1890	1890	1890	0
16	20240926	194400	5555776	1890	1890	1890	1890	0
17	20240926	194300	5555776	1890	1890	1890	1890	0
18	20240926	194200	5555776	1890	1890	1890	1890	0
19	20240926	194100	5555776	1890	1890	1890	1890	0
20	20240926	194000	5555776	1890	1890	1890	1890	0
21	20240926	193900	5555776	1890	1890	1890	1890	0
22	20240926	193800	5555776	1890	1890	1890	1890	0
23	20240926	193700	5555776	1890	1890	1890	1890	0
24	20240926	193600	5555776	1890	1890	1890	1890	0
25	20240926	193500	5555776	1890	1890	1890	1890	0
26	20240926	193400	5555776	1890	1890	1890	1890	0
27	20240926	193300	5555776	1890	1890	1890	1890	0
28	20240926	193200	5555776	1890	1890	1890	1890	0
29	20240926	193100	5555776	1890	1890	1890	1890	0
30	20240926	193000	5555776	1890	1890	1890	1890	0
31	20240926	192900	5555776	1890	1890	1890	1890	0
32	20240926	192800	5555776	1890	1890	1890	1890	1
33	20240926	192700	5555776	1890	1890	1890	1890	0
34	20240926	192600	5555776	1890	1890	1890	1890	0
35	20240926	192500	5555776	1890	1890	1890	1890	0
36	20240926	192400	5555776	1890	1890	1890	1890	0
37	20240926	192300	5555776	1890	1890	1890	1890	0
38	20240926	192200	5555776	1890	1890	1890	1890	0
39	20240926	192100	5555776	1890	1890	1890	1890	0
40	20240926	192000	5555776	1890	1890	1890	1890	0
41	20240926	191900	5555776	1890	1890	1890	1890	0
42	20240926	191800	5555776	1890	1890	1890	1890	0
43	20240926	191700	5555776	1890	1890	1890	1890	0
44	20240926	191600	5555776	1890	1890	1890	1890	0
45	20240926	191500	5555776	1890	1890	1890	1890	0
46	20240926	191400	5555776	1890	1890	1890	1890	0
47	20240926	191300	5555776	1890	1890	1890	1890	0
48	20240926	191200	5555776	1890	1890	1890	1890	0
49	20240926	191100	5555776	1890	1890	1890	1890	0
50	20240926	191000	5555776	1890	1890	1890	1890	0
51	20240926	190900	5555776	1890	1890	1890	1890	0
52	20240926	190800	5555776	1890	1890	1890	1890	0
53	20240926	190700	5555776	1890	1890	1890	1890	0
54	20240926	190600	5555776	1890	1890	1890	1890	0
55	20240926	190500	5555776	1890	1890	1890	1890	0
56	20240926	190400	5555776	1890	1890	1890	1890	0
57	20240926	190300	5555776	1890	1890	1890	1890	0
58	20240926	190200	5555776	1890	1890	1890	1890	0
59	20240926	190100	5555776	1890	1890	1890	1890	0
60	20240926	190000	5555776	1890	1890	1890	1890	0
61	20240926	185900	5555776	1890	1890	1890	1890	0
62	20240926	185800	5555776	1890	1890	1890	1890	1
63	20240926	185700	5555776	1890	1890	1890	1890	0
64	20240926	185600	5555776	1890	1890	1890	1890	0
65	20240926	185500	5555776	1890	1890	1890	1890	0
66	20240926	185400	5555776	1890	1890	1890	1890	0
67	20240926	185300	5555776	1890	1890	1890	1890	0
68	20240926	185200	5555776	1890	1890	1890	1890	0
69	20240926	185100	5555776	1890	1890	1890	1890	0
70	20240926	185000	5555776	1890	1890	1890	1890	0
71	20240926	184900	5555776	1890	1890	1890	1890	0
72	20240926	184800	5555776	1890	1890	1890	1890	0
73	20240926	184700	5555776	1890	1890	1890	1890	0
74	20240926	184600	5555776	1890	1890	1890	1890	0
75	20240926	184500	5555776	1890	1890	1890	1890	0
76	20240926	184400	5555776	1890	1890	1890	1890	0
77	20240926	184300	5555776	1890	1890	1890	1890	0
78	20240926	184200	5555776	1890	1890	1890	1890	0
79	20240926	184100	5555776	1890	1890	1890	1890	0
80	20240926	184000	5555776	1890	1890	1890	1890	0
81	20240926	183900	5555776	1890	1890	1890	1890	0
82	20240926	183800	5555776	1890	1890	1890	1890	0
83	20240926	183700	5555776	1890	1890	1890	1890	0
84	20240926	183600	5555776	1890	1890	1890	1890	0
85	20240926	183500	5555776	1890	1890	1890	1890	0
86	20240926	183400	5555776	1890	1890	1890	1890	0
87	20240926	183300	5555776	1890	1890	1890	1890	0
88	20240926	183200	5555776	1890	1890	1890	1890	0
89	20240926	183100	5555776	1890	1890	1890	1890	0
90	20240926	183000	5555776	1890	1890	1890	1890	0
91	20240926	182900	5555776	1890	1890	1890	1890	0
92	20240926	182800	5555776	1890	1890	1890	1890	1
93	20240926	182700	5555776	1890	1890	1890	1890	0
94	20240926	182600	5555776	1890	1890	1890	1890	0
95	20240926	182500	5555776	1890	1890	1890	1890	0
96	20240926	182400	5555776	1890	1890	1890	1890	0
97	20240926	182300	5555776	1890	1890	1890	1890	0
98	20240926	182200	5555776	1890	1890	1890	1890	0
99	20240926	182100	5555776	1890	1890	1890	1890	0
100	20240926	182000	5555776	1890	1890	1890	1890	0
101	20240926	181900	5555776	1890	1890	1890	1890	0
102	20240926	181800	5555776	1890	1890	1890	1890	0
103	20240926	181700	5555776	1890	1890	1890	1890	0
104	20240926	181600	5555776	1890	1890	1890	1890	0
105	20240926	181500	5555776	1890	1890	1890	1890	0
106	20240926	181400	5555776	1890	1890	1890	1890	0
107	20240926	181300	5555776	1890	1890	1890	1890	0
108	20240926	181200	5555776	1890	1890	1890	1890	0
109	20240926	181100	5555776	1890	1890	1890	1890	0
110	20240926	181000	5555776	1890	1890	1890	1890	0
111	20240926	180900	5555776	1890	1890	1890	1890	0
112	20240926	180800	5555776	1890	1890	1890	1890	0
113	20240926	180700	5555776	1890	1890	1890	1890	0
114	20240926	180600	5555776	1890	1890	1890	1890	0
115	20240926	180500	5555776	1890	1890	1890	1890	0
116	20240926	180400	5555776	1890	1890	1890	1890	0
117	20240926	180300	5555776	1890	1890	1890	1890	0
118	20240926	180200	5555776	1890	1890	1890	1890	0
119	20240926	180100	5555776	1890	1890	1890	1890	0
120	20240926	180000	5555776	1890	1890	1890	1890	0
121	20240926	175900	5555776	1890	1890	1890	1890	0
122	20240926	175800	5555776	1890	1890	1890	1890	1
123	20240926	175700	5555776	1890	1890	1890	1890	0
124	20240926	175600	5555776	1890	1890	1890	1890	0
125	20240926	175500	5555776	1890	1890	1890	1890	0
126	20240926	175400	5555776	1890	1890	1890	1890	0
127	20240926	175300	5555776	1890	1890	1890	1890	0
128	20240926	175200	5555776	1890	1890	1890	1890	0
129	20240926	175100	5555776	1890	1890	1890	1890	0
130	20240926	175000	5555776	1890	1890	1890	1890	0
131	20240926	174900	5555776	1890	1890	1890	1890	0
132	20240926	174800	5555776	1890	1890	1890	1890	0
133	20240926	174700	5555776	1890	1890	1890	1890	0
134	20240926	174600	5555776	1890	1890	1890	1890	0
135	20240926	174500	5555776	1890	1890	1890	1890	0
136	20240926	174400	5555776	1890	1890	1890	1890	0
137	20240926	174300	5555776	1890	1890	1890	1890	0
138	20240926	174200	5555776	1890	1890	1890	1890	0
139	20240926	174100	5555776	1890	1890	1890	1890	0
140	20240926	174000	5555776	1890	1890	1890	1890	0
141	20240926	173900	5555776	1890	1890	1890	1890	0
142	20240926	173800	5555776	1890	1890	1890	1890	0
143	20240926	173700	5555776	1890	1890	1890	1890	0
144	20240926	173600	5555776	1890	1890	1890	1890	0
145	20240926	173500	5555776	1890	1890	1890	1890	0
146	20240926	173400	5555776	1890	1890	1890	1890	0
147	20240926	173300	5555776	1890	1890	1890	1890	0
148	20240926	173200	5555776	1890	1890	1890	1890	0
149	20240926	173100	5555776	1890	1890	1890	1890	0
150	20240926	173000	5555776	1890	1890	1890	1890	0
151	20240926	172900	5555776	1890	1890	1890	1890	0
152	20240926	172800	5555776	1890	1890	1890	1890	1
153	20240926	172700	5555776	1890	1890	1890	1890	0
154	20240926	172600	5555776	1890	1890	1890	1890	0
155	20240926	172500	5555776	1890	1890	1890	1890	0
156	20240926	172400	5555776	1890	1890	1890	1890	0
157	20240926	172300	5555776	1890	1890	1890	1890	0
158	20240926	172200	5555776	1890	1890	1890	1890	0
159	20240926	172100	5555776	1890	1890	1890	1890	0
160	20240926	172000	5555776	1890	1890	1890	1890	0
161	20240926	171900	5555776	1890	1890	1890	1890	0
162	20240926	171800	5555776	1890	1890	1890	1890	0
163	20240926	171700	5555776	1890	1890	1890	1890	0
164	20240926	171600	5555776	1890	1890	1890	1890	0
165	20240926	171500	5555776	1890	1890	1890	1890	0
166	20240926	171400	5555776	1890	1890	1890	1890	0
167	20240926	171300	5555776	1890	1890	1890	1890	0
168	20240926	171200	5555776	1890	1890	1890	1890	0
169	20240926	171100	5555776	1890	1890	1890	1890	0
170	20240926	171000	5555776	1890	1890	1890	1890	0
171	20240926	170900	5555776	1890	1890	1890	1890	0
172	20240926	170800	5555776	1890	1890	1890	1890	0
173	20240926	170700	5555776	1890	1890	1890	1890	0
174	20240926	170600	5555776	1890	1890	1890	1890	0
175	20240926	170500	5555776	1890	1890	1890	1890	0
176	20240926	170400	5555776	1890	1890	1890	1890	0
177	20240926	170300	5555776	1890	1890	1890	1890	0
178	20240926	170200	5555776	1890	1890	1890	1890	0
179	20240926	170100	5555776	1890	1890	1890	1890	0
180	20240926	170000	5555776	1890	1890	1890	1890	0
181	20240926	165900	5555776	1890	1890	1890	1890	0
182	20240926	165800	5555776	1890	1890	1890	1890	1
183	20240926	165700	5555776	1890	1890	1890	1890	0
184	20240926	165600	5555776	1890	1890	1890	1890	0
185	20240926	165500	5555776	1890	1890	1890	1890	0
186	20240926	165400	5555776	1890	1890	1890	1890	0
187	20240926	165300	5555776	1890	1890	1890	1890	0
188	20240926	165200	5555776	1890	1890	1890	1890	0
189	20240926	165100	5555776	1890	1890	1890	1890	0
190	20240926	165000	5555776	1890	1890	1890	1890	0
191	20240926	164900	5555776	1890	1890	1890	1890	0
192	20240926	164800	5555776	1890	1890	1890	1890	0
193	20240926	164700	5555776	1890	1890	1890	1890	0
194	20240926	164600	5555776	1890	1890	1890	1890	0
195	20240926	164500	5555776	1890	1890	1890	1890	0
196	20240926	164400	5555776	1890	1890	1890	1890	0
197	20240926	164300	5555776	1890	1890	1890	1890	0
198	20240926	164200	5555776	1890	1890	1890	1890	0
199	20240926	164100	5555776	1890	1890	1890	1890	0
200	20240926	164000	5555776	1890	1890	1890	1890	0
201	20240926	163900	5555776	1890	1890	1890	1890	0
202	20240926	163800	5555776	1890	1890	1890	1890	0
203	20240926	163700	5555776	1890	1890	1890	1890	0
204	20240926	163600	5555776	1890	1890	1890	1890	0
205	20240926	163500	5555776	1890	1890	1890	1890	0
206	20240926	163400	5555776	1890	1890	1890	1890	0
207	20240926	163300	5555776	1890	1890	1890	1890	0
208	20240926	163200	5555776	1890	1890	1890	1890	0
209	20240926	163100	5555776	1890	1890	1890	1890	0
210	20240926	163000	5555776	1890	1890	1890	1890	0
211	20240926	162900	5555776	1890	1890	1890	1890	0
212	20240926	162800	5555776	1890	1890	1890	1890	1
213	20240926	162700	5555776	1890	1890	1890	1890	0
214	20240926	162600	5555776	1890	1890	1890	1890	0
215	20240926	162500	5555776	1890	1890	1890	1890	0
216	20240926	162400	5555776	1890	1890	1890	1890	0
217	20240926	162300	5555776	1890	1890	1890	1890	0
218	20240926	162200	5555776	1890	1890	1890	1890	0
219	20240926	162100	5555776	1890	1890	1890	1890	0
220	20240926	162000	5555776	1890	1890	1890	1890	0
221	20240926	161900	5555776	1890	1890	1890	1890	0
222	20240926	161800	5555776	1890	1890	1890	1890	0
223	20240926	161700	5555776	1890	1890	1890	1890	0
224	20240926	161600	5555776	1890	1890	1890	1890	0
225	20240926	161500	5555776	1890	1890	1890	1890	0
226	20240926	161400	5555776	1890	1890	1890	1890	0
227	20240926	161300	5555776	1890	1890	1890	1890	0
228	20240926	161200	5555776	1890	1890	1890	1890	0
229	20240926	161100	5555776	1890	1890	1890	1890	0
230	20240926	161000	5555776	1890	1890	1890	1890	0
231	20240926	160900	5555776	1890	1890	1890	1890	0
232	20240926	160800	5555776	1890	1890	1890	1890	0
233	20240926	160700	5555776	1890	1890	1890	1890	0
234	20240926	160600	5555776	1890	1890	1890	1890	0
235	20240926	160500	5555776	1890	1890	1890	1890	0
236	20240926	160400	5555776	1890	1890	1890	1890	0
237	20240926	160300	5555776	1890	1890	1890	1890	0
238	20240926	160200	5555776	1890	1890	1890	1890	0
239	20240926	160100	5555776	1890	1890	1890	1890	0
240	20240926	160000	5555776	1890	1890	1890	1890	0
241	20240926	155900	5555776	1890	1890	1890	1890	0
242	20240926	155800	5555776	1890	1890	1890	1890	1
243	20240926	155700	5555776	1890	1890	1890	1890	0
244	20240926	155600	5555776	1890	1890	1890	1890	0
245	20240926	155500	5555776	1890	1890	1890	1890	0
246	20240926	155400	5555776	1890	1890	1890	1890	0
247	20240926	155300	5555776	1890	1890	1890	1890	0
248	20240926	155200	5555776	1890	1890	1890	1890	0
249	20240926	155100	5555776	1890	1890	1890	1890	0
250	20240926	155000	5555776	1890	1890	1890	1890	0
251	20240926	154900	5555776	1890	1890	1890	1890	0
252	20240926	154800	5555776	1890	1890	1890	1890	0
253	20240926	154700	5555776	1890	1890	1890	1890	0
254	20240926	154600	5555776	1890	1890	1890	1890	0
255	20240926	154500	5555776	1890	1890	1890	1890	0
256	20240926	154400	5555776	1890	1890	1890	1890	0
257	20240926	154300	5555776	1890	1890	1890	1890	0
258	20240926	154200	5555776	1890	1890	1890	1890	0
259	20240926	154100	5555776	1890	1890	1890	1890	0
260	20240926	154000	5555776	1890	1890	1890	1890	0
261	20240926	153900	5555776	1890	1890	1890	1890	0
262	20240926	153800	5555776	1890	1890	1890	1890	0
263	20240926	153700	5555776	1890	1890	1890	1890	0
264	20240926	153600	5555776	1890	1890	1890	1890	0
265	20240926	153500	5555776	1890	1890	1890	1890	0
266	20240926	153400	5555776	1890	1890	1890	1890	0
267	20240926	153300	5555776	1890	1890	1890	1890	0
268	20240926	153200	5555776	1890	1890	1890	1890	0
269	20240926	153100	5555776	1890	1890	1890	1890	0
270	20240926	153000	5555776	1890	1890	1890	1890	1
271	20240926	152900	5553886	1900	1900	1900	1900	0
272	20240926	152800	5553886	1900	1900	1900	1900	0
273	20240926	152700	5553886	1900	1900	1900	1900	0
274	20240926	152600	5553886	1900	1900	1900	1900	0
275	20240926	152500	5553886	1900	1900	1900	1900	0
276	20240926	152400	5553886	1900	1900	1900	1900	0
277	20240926	152300	5553886	1900	1900	1900	1900	0
278	20240926	152200	5553886	1900	1900	1900	1900	0
279	20240926	152100	5553886	1900	1900	1900	1900	0
280	20240926	152000	5553886	1900	1900	1900	1900	0
281	20240926	151900	5553886	1900	1900	1900	1900	0
282	20240926	151800	5553886	1900	1900	1900	1900	0
283	20240926	151700	5553886	1900	1900	1900	1900	0
284	20240926	151600	5553886	1900	1900	1900	1900	0
285	20240926	151500	5553886	1900	1900	1900	1900	0
286	20240926	151400	5553886	1900	1900	1900	1900	0
287	20240926	151300	5553886	1900	1900	1900	1900	0
288	20240926	151200	5553886	1900	1900	1900	1900	0
289	20240926	151100	5553886	1900	1900	1900	1900	0
290	20240926	151000	5553886	1900	1900	1900	1900	0
291	20240926	150900	5553886	1900	1900	1900	1900	0
292	20240926	150800	5553886	1900	1900	1900	1900	0
293	20240926	150700	5553886	1900	1900	1900	1900	0
294	20240926	150600	5553886	1900	1900	1900	1900	0
295	20240926	150500	5553886	1900	1900	1900	1900	0
296	20240926	150400	5553886	1900	1900	1900	1900	0
297	20240926	150300	5553886	1900	1900	1900	1900	0
298	20240926	150200	5553886	1900	1900	1900	1900	0
299	20240926	150100	5553886	1900	1900	1900	1900	0
300	20240926	150000	5553886	1900	1900	1900	1900	0
301	20240926	145900	5553886	1900	1900	1900	1900	0
302	20240926	145800	5553886	1900	1900	1900	1900	0
303	20240926	145700	5553886	1900	1900	1900	1900	0
304	20240926	145600	5553886	1900	1900	1900	1900	0
305	20240926	145500	5553886	1900	1900	1900	1900	0
306	20240926	145400	5553886	1900	1900	1900	1900	0
307	20240926	145300	5553886	1900	1900	1900	1900	0
308	20240926	145200	5553886	1900	1900	1900	1900	0
309	20240926	145100	5553886	1900	1900	1900	1900	0
310	20240926	145000	5553886	1900	1900	1900	1900	0
311	20240926	144900	5553886	1900	1900	1900	1900	0
312	20240926	144800	5553886	1900	1900	1900	1900	0
313	20240926	144700	5553886	1900	1900	1900	1900	0
314	20240926	144600	5553886	1900	1900	1900	1900	0
315	20240926	144500	5553886	1900	1900	1900	1900	0
316	20240926	144400	5553886	1900	1900	1900	1900	0
317	20240926	144300	5553886	1900	1900	1900	1900	1
318	20240926	144200	5551986	1900	1900	1900	1900	0
319	20240926	144100	5551986	1900	1900	1900	1900	0
320	20240926	144000	5551986	1900	1900	1900	1900	0
321	20240926	143900	5551986	1900	1900	1900	1900	0
322	20240926	143800	5551986	1900	1900	1900	1900	0
323	20240926	143700	5551986	1900	1900	1900	1900	0
324	20240926	143600	5551986	1900	1900	1900	1900	0
325	20240926	143500	5551986	1900	1900	1900	1900	0
326	20240926	143400	5551986	1900	1900	1900	1900	0
327	20240926	143300	5551986	1900	1900	1900	1900	0
328	20240926	143200	5551986	1900	1900	1900	1900	0
329	20240926	143100	5551986	1900	1900	1900	1900	0
330	20240926	143000	5551986	1900	1900	1900	1900	0
331	20240926	142900	5551986	1900	1900	1900	1900	0
332	20240926	142800	5551986	1900	1900	1900	1900	0
333	20240926	142700	5551986	1900	1900	1900	1900	0
334	20240926	142600	5551986	1900	1900	1900	1900	0
335	20240926	142500	5551986	1900	1900	1900	1900	0
336	20240926	142400	5551986	1900	1900	1900	1900	0
337	20240926	142300	5551986	1900	1900	1900	1900	0
338	20240926	142200	5551986	1900	1900	1900	1900	0
339	20240926	142100	5551986	1900	1900	1900	1900	0
340	20240926	142000	5551986	1900	1900	1900	1900	0
341	20240926	141900	5551986	1900	1900	1900	1900	0
342	20240926	141800	5551986	1900	1900	1900	1900	0
343	20240926	141700	5551986	1900	1900	1900	1900	0
344	20240926	141600	5551986	1900	1900	1900	1900	0
345	20240926	141500	5551986	1900	1900	1900	1900	0
346	20240926	141400	5551986	1900	1900	1900	1900	0
347	20240926	141300	5551986	1900	1900	1900	1900	0
348	20240926	141200	5551986	1900	1900	1900	1900	0
349	20240926	141100	5551986	1900	1900	1900	1900	0
350	20240926	141000	5551986	1900	1900	1900	1900	0
351	20240926	140900	5551986	1900	1900	1900	1900	0
352	20240926	140800	5551986	1900	1900	1900	1900	0
353	20240926	140700	5551986	1900	1900	1900	1900	0
354	20240926	140600	5551986	1900	1900	1900	1900	0
355	20240926	140500	5551986	1900	1900	1900	1900	0
356	20240926	140400	5551986	1900	1900	1900	1900	0
357	20240926	140300	5551986	1900	1900	1900	1900	0
358	20240926	140200	5551986	1900	1900	1900	1900	0
359	20240926	140100	5551986	1900	1900	1900	1900	0
360	20240926	140000	5551986	1900	1900	1900	1900	0
361	20240926	135900	5551986	1900	1900	1900	1900	0
362	20240926	135800	5551986	1900	1900	1900	1900	0
363	20240926	135700	5551986	1900	1900	1900	1900	0
364	20240926	135600	5551986	1900	1900	1900	1900	0
365	20240926	135500	5551986	1900	1900	1900	1900	0
366	20240926	135400	5551986	1900	1900	1900	1900	0
367	20240926	135300	5551986	1900	1900	1900	1900	0
368	20240926	135200	5551986	1900	1900	1900	1900	0
369	20240926	135100	5551986	1900	1900	1900	1900	0
370	20240926	135000	5551986	1900	1900	1900	1900	0
371	20240926	134900	5551986	1900	1900	1900	1900	0
372	20240926	134800	5551986	1900	1900	1900	1900	0
373	20240926	134700	5551986	1900	1900	1900	1900	0
374	20240926	134600	5551986	1900	1900	1900	1900	0
375	20240926	134500	5551986	1900	1900	1900	1900	0
376	20240926	134400	5551986	1900	1900	1900	1900	0
377	20240926	134300	5551986	1900	1900	1900	1900	0
378	20240926	134200	5551986	1900	1900	1900	1900	0
379	20240926	134100	5551986	1900	1900	1900	1900	0
380	20240926	134000	5551986	1900	1900	1900	1900	0
381	20240926	133900	5551986	1900	1900	1900	1900	0
382	20240926	133800	5551986	1900	1900	1900	1900	0
383	20240926	133700	5551986	1900	1900	1900	1900	0
384	20240926	133600	5551986	1900	1900	1900	1900	0
385	20240926	133500	5551986	1900	1900	1900	1900	0
386	20240926	133400	5551986	1900	1900	1900	1900	0
387	20240926	133300	5551986	1900	1900	1900	1900	0
388	20240926	133200	5551986	1900	1900	1900	1900	0
389	20240926	133100	5551986	1900	1900	1900	1900	0
390	20240926	133000	5551986	1900	1900	1900	1900	0
391	20240926	132900	5551986	1900	1900	1900	1900	0
392	20240926	132800	5551986	1900	1900	1900	1900	0
393	20240926	132700	5551986	1900	1900	1900	1900	0
394	20240926	132600	5551986	1900	1900	1900	1900	0
395	20240926	132500	5551986	1900	1900	1900	1900	0
396	20240926	132400	5551986	1900	1900	1900	1900	0
397	20240926	132300	5551986	1900	1900	1900	1900	0
398	20240926	132200	5551986	1900	1900	1900	1900	0
399	20240926	132100	5551986	1900	1900	1900	1900	0
400	20240926	132000	5551986	1900	1900	1900	1900	0
401	20240926	131900	5551986	1900	1900	1900	1900	0
402	20240926	131800	5551986	1900	1900	1900	1900	0
403	20240926	131700	5551986	1900	1900	1900	1900	0
404	20240926	131600	5551986	1900	1900	1900	1900	0
405	20240926	131500	5551986	1900	1900	1900	1900	0
406	20240926	131400	5551986	1900	1900	1900	1900	0
407	20240926	131300	5551986	1900	1900	1900	1900	0
408	20240926	131200	5551986	1900	1900	1900	1900	0
409	20240926	131100	5551986	1900	1900	1900	1900	0
410	20240926	131000	5551986	1900	1900	1900	1900	0
411	20240926	130900	5551986	1900	1900	1900	1900	0
412	20240926	130800	5551986	1900	1900	1900	1900	0
413	20240926	130700	5551986	1900	1900	1900	1900	0
414	20240926	130600	5551986	1900	1900	1900	1900	0
415	20240926	130500	5551986	1900	1900	1900	1900	0
416	20240926	130400	5551986	1900	1900	1900	1900	0
417	20240926	130300	5551986	1900	1900	1900	1900	0
418	20240926	130200	5551986	1900	1900	1900	1900	0
419	20240926	130100	5551986	1900	1900	1900	1900	0
420	20240926	130000	5551986	1900	1900	1900	1900	0
421	20240926	125900	5551986	1900	1900	1900	1900	0
422	20240926	125800	5551986	1900	1900	1900	1900	0
423	20240926	125700	5551986	1900	1900	1900	1900	0
424	20240926	125600	5551986	1900	1900	1900	1900	0
425	20240926	125500	5551986	1900	1900	1900	1900	0
426	20240926	125400	5551986	1900	1900	1900	1900	0
427	20240926	125300	5551986	1900	1900	1900	1900	0
428	20240926	125200	5551986	1900	1900	1900	1900	0
429	20240926	125100	5551986	1900	1900	1900	1900	0
430	20240926	125000	5551986	1900	1900	1900	1900	0
431	20240926	124900	5551986	1900	1900	1900	1900	0
432	20240926	124800	5551986	1900	1900	1900	1900	0
433	20240926	124700	5551986	1900	1900	1900	1900	0
434	20240926	124600	5551986	1900	1900	1900	1900	0
435	20240926	124500	5551986	1900	1900	1900	1900	0
436	20240926	124400	5551986	1900	1900	1900	1900	0
437	20240926	124300	5551986	1900	1900	1900	1900	0
438	20240926	124200	5551986	1900	1900	1900	1900	0
439	20240926	124100	5551986	1900	1900	1900	1900	0
440	20240926	124000	5551986	1900	1900	1900	1900	0
441	20240926	123900	5551986	1900	1900	1900	1900	0
442	20240926	123800	5551986	1900	1900	1900	1900	0
443	20240926	123700	5551986	1900	1900	1900	1900	0
444	20240926	123600	5551986	1900	1900	1900	1900	0
445	20240926	123500	5551986	1900	1900	1900	1900	0
446	20240926	123400	5551986	1900	1900	1900	1900	0
447	20240926	123300	5551986	1900	1900	1900	1900	0
448	20240926	123200	5551986	1900	1900	1900	1900	0
449	20240926	123100	5551986	1900	1900	1900	1900	0
450	20240926	123000	5551986	1900	1900	1900	1900	0
451	20240926	122900	5551986	1900	1900	1900	1900	0
452	20240926	122800	5551986	1900	1900	1900	1900	0
453	20240926	122700	5551986	1900	1900	1900	1900	0
454	20240926	122600	5551986	1900	1900	1900	1900	0
455	20240926	122500	5551986	1900	1900	1900	1900	0
456	20240926	122400	5551986	1900	1900	1900	1900	0
457	20240926	122300	5551986	1900	1900	1900	1900	0
458	20240926	122200	5551986	1900	1900	1900	1900	0
459	20240926	122100	5551986	1900	1900	1900	1900	0
460	20240926	122000	5551986	1900	1900	1900	1900	0
461	20240926	121900	5551986	1900	1900	1900	1900	0
462	20240926	121800	5551986	1900	1900	1900	1900	0
463	20240926	121700	5551986	1900	1900	1900	1900	0
464	20240926	121600	5551986	1900	1900	1900	1900	0
465	20240926	121500	5551986	1900	1900	1900	1900	0
466	20240926	121400	5551986	1900	1900	1900	1900	0
467	20240926	121300	5551986	1900	1900	1900	1900	0
468	20240926	121200	5551986	1900	1900	1900	1900	0
469	20240926	121100	5551986	1900	1900	1900	1900	0
470	20240926	121000	5551986	1900	1900	1900	1900	0
471	20240926	120900	5551986	1900	1900	1900	1900	0
472	20240926	120800	5551986	1900	1900	1900	1900	0
473	20240926	120700	5551986	1900	1900	1900	1900	0
474	20240926	120600	5551986	1900	1900	1900	1900	0
475	20240926	120500	5551986	1900	1900	1900	1900	0
476	20240926	120400	5551986	1900	1900	1900	1900	0
477	20240926	120300	5551986	1900	1900	1900	1900	0
478	20240926	120200	5551986	1900	1900	1900	1900	0
479	20240926	120100	5551986	1900	1900	1900	1900	0
480	20240926	120000	5551986	1900	1900	1900	1900	0
481	20240926	115900	5551986	1900	1900	1900	1900	0
482	20240926	115800	5551986	1900	1900	1900	1900	0
483	20240926	115700	5551986	1900	1900	1900	1900	0
484	20240926	115600	5551986	1900	1900	1900	1900	0
485	20240926	115500	5551986	1900	1900	1900	1900	0
486	20240926	115400	5551986	1900	1900	1900	1900	0
487	20240926	115300	5551986	1900	1900	1900	1900	0
488	20240926	115200	5551986	1900	1900	1900	1900	0
489	20240926	115100	5551986	1900	1900	1900	1900	0
490	20240926	115000	5551986	1900	1900	1900	1900	0
491	20240926	114900	5551986	1900	1900	1900	1900	0
492	20240926	114800	5551986	1900	1900	1900	1900	0
493	20240926	114700	5551986	1900	1900	1900	1900	0
494	20240926	114600	5551986	1900	1900	1900	1900	0
495	20240926	114500	5551986	1900	1900	1900	1900	0
496	20240926	114400	5551986	1900	1900	1900	1900	0
497	20240926	114300	5551986	1900	1900	1900	1900	0
498	20240926	114200	5551986	1900	1900	1900	1900	0
499	20240926	114100	5551986	1900	1900	1900	1900	0
500	20240926	114000	5551986	1900	1900	1900	1900	0
501	20240926	113900	5551986	1900	1900	1900	1900	0
502	20240926	113800	5551986	1900	1900	1900	1900	0
503	20240926	113700	5551986	1900	1900	1900	1900	0
504	20240926	113600	5551986	1900	1900	1900	1900	0
505	20240926	113500	5551986	1900	1900	1900	1900	0
506	20240926	113400	5551986	1900	1900	1900	1900	0
507	20240926	113300	5551986	1900	1900	1900	1900	0
508	20240926	113200	5551986	1900	1900	1900	1900	0
509	20240926	113100	5551986	1900	1900	1900	1900	0
510	20240926	113000	5551986	1900	1900	1900	1900	0
511	20240926	112900	5551986	1900	1900	1900	1900	0
512	20240926	112800	5551986	1900	1900	1900	1900	0
513	20240926	112700	5551986	1900	1900	1900	1900	0
514	20240926	112600	5551986	1900	1900	1900	1900	0
515	20240926	112500	5551986	1900	1900	1900	1900	0
516	20240926	112400	5551986	1900	1900	1900	1900	0
517	20240926	112300	5551986	1900	1900	1900	1900	0
518	20240926	112200	5551986	1900	1900	1900	1900	0
519	20240926	112100	5551986	1900	1900	1900	1900	0
520	20240926	112000	5551986	1900	1900	1900	1900	1
521	20240926	111900	5550086	1800	1800	1800	1800	0
522	20240926	111800	5550086	1800	1800	1800	1800	0
523	20240926	111700	5550086	1800	1800	1800	1800	0
524	20240926	111600	5550086	1800	1800	1800	1800	0
525	20240926	111500	5550086	1800	1800	1800	1800	11
526	20240926	111400	5530286	1900	1900	1900	1900	0
527	20240926	111300	5530286	1900	1900	1900	1900	0
528	20240926	111200	5530286	1900	1900	1900	1900	0
529	20240926	111100	5530286	1900	1895	1900	1895	300
530	20240926	111000	4960771	1895	1895	1895	1895	0
531	20240926	110900	4960771	1895	1895	1895	1895	0
532	20240926	110800	4960771	1895	1895	1895	1895	0
533	20240926	110700	4960771	1895	1895	1895	1895	1
534	20240926	110600	4958876	1800	1800	1800	1800	0
535	20240926	110500	4958876	1800	1800	1800	1800	0
536	20240926	110400	4958876	1800	1800	1800	1800	0
537	20240926	110300	4958876	1800	1800	1800	1800	0
538	20240926	110200	4958876	1800	1800	1800	1800	0
539	20240926	110100	4958876	1800	1800	1800	1800	0
540	20240926	110000	4958876	1800	1800	1800	1800	0
541	20240926	105900	4958876	1800	1800	1800	1800	0
542	20240926	105800	4958876	1800	1800	1800	1800	0
543	20240926	105700	4958876	1800	1800	1800	1800	0
544	20240926	105600	4958876	1800	1800	1800	1800	0
545	20240926	105500	4958876	1800	1800	1800	1800	0
546	20240926	105400	4958876	1800	1800	1800	1800	0
547	20240926	105300	4958876	1800	1800	1800	1800	0
548	20240926	105200	4958876	1800	1800	1800	1800	9
549	20240926	105100	4942676	1800	1800	1800	1800	0
550	20240926	105000	4942676	1800	1800	1800	1800	0
551	20240926	104900	4942676	1800	1800	1800	1800	0
552	20240926	104800	4942676	1800	1800	1800	1800	0
553	20240926	104700	4942676	1800	1800	1800	1800	0
554	20240926	104600	4942676	1800	1800	1800	1800	0
555	20240926	104500	4942676	1800	1800	1800	1800	0
556	20240926	104400	4942676	1800	1800	1800	1800	1
557	20240926	104300	4940876	1700	1700	1700	1700	0
558	20240926	104200	4940876	1700	1700	1700	1700	0
559	20240926	104100	4940876	1700	1700	1700	1700	0
560	20240926	104000	4940876	1700	1700	1700	1700	0
561	20240926	103900	4940876	1700	1700	1700	1700	0
562	20240926	103800	4940876	1700	1700	1700	1700	0
563	20240926	103700	4940876	1700	1700	1700	1700	0
564	20240926	103600	4940876	1700	1701	1701	1700	853
565	20240926	103500	3490576	1671	1671	1671	1671	0
566	20240926	103400	3490576	1671	1671	1671	1671	0
567	20240926	103300	3490576	1671	1705	1705	1671	1000
568	20240926	103200	1804715	1700	1700	1700	1700	0
569	20240926	103100	1804715	1700	1700	1700	1700	0
570	20240926	103000	1804715	1700	1700	1700	1700	0
571	20240926	102900	1804715	1700	1700	1700	1700	0
572	20240926	102800	1804715	1700	1700	1700	1700	0
573	20240926	102700	1804715	1700	1700	1700	1700	0
574	20240926	102600	1804715	1700	1860	1860	1700	1000
575	20240926	102500	0	1965	1965	1965	1965	0
576	20240926	102400	0	1965	1965	1965	1965	0
577	20240926	102300	0	1965	1965	1965	1965	0
578	20240926	102200	0	1965	1965	1965	1965	0
579	20240926	102100	0	1965	1965	1965	1965	0
580	20240926	102000	0	1965	1965	1965	1965	0
581	20240926	101900	0	1965	1965	1965	1965	0
582	20240926	101800	0	1965	1965	1965	1965	0
583	20240926	101700	0	1965	1965	1965	1965	0
584	20240926	101600	0	1965	1965	1965	1965	0
585	20240926	101500	0	1965	1965	1965	1965	0
586	20240926	101400	0	1965	1965	1965	1965	0
587	20240926	101300	0	1965	1965	1965	1965	0
588	20240926	101200	0	1965	1965	1965	1965	0
589	20240926	101100	0	1965	1965	1965	1965	0
590	20240926	101000	0	1965	1965	1965	1965	0
591	20240926	100900	0	1965	1965	1965	1965	0
592	20240926	100800	0	1965	1965	1965	1965	0
593	20240926	100700	0	1965	1965	1965	1965	0
594	20240926	100600	0	1965	1965	1965	1965	0
595	20240926	100500	0	1965	1965	1965	1965	0
596	20240926	100400	0	1965	1965	1965	1965	0
597	20240926	100300	0	1965	1965	1965	1965	0
598	20240926	100200	0	1965	1965	1965	1965	0
599	20240926	100100	0	1965	1965	1965	1965	0
600	20240926	100000	0	1965	1965	1965	1965	0
601	20240926	095900	0	1965	1965	1965	1965	0
602	20240926	095800	0	1965	1965	1965	1965	0
603	20240926	095700	0	1965	1965	1965	1965	0
604	20240926	095600	0	1965	1965	1965	1965	0
605	20240926	095500	0	1965	1965	1965	1965	0
606	20240926	095400	0	1965	1965	1965	1965	0
607	20240926	095300	0	1965	1965	1965	1965	0
608	20240926	095200	0	1965	1965	1965	1965	0
609	20240926	095100	0	1965	1965	1965	1965	0
610	20240926	095000	0	1965	1965	1965	1965	0
611	20240926	094900	0	1965	1965	1965	1965	0
612	20240926	094800	0	1965	1965	1965	1965	0
613	20240926	094700	0	1965	1965	1965	1965	0
614	20240926	094600	0	1965	1965	1965	1965	0
615	20240926	094500	0	1965	1965	1965	1965	0
616	20240926	094400	0	1965	1965	1965	1965	0
617	20240926	094300	0	1965	1965	1965	1965	0
618	20240926	094200	0	1965	1965	1965	1965	0
619	20240926	094100	0	1965	1965	1965	1965	0
620	20240926	094000	0	1965	1965	1965	1965	0
621	20240926	093900	0	1965	1965	1965	1965	0
622	20240926	093800	0	1965	1965	1965	1965	0
623	20240926	093700	0	1965	1965	1965	1965	0
624	20240926	093600	0	1965	1965	1965	1965	0
625	20240926	093500	0	1965	1965	1965	1965	0
626	20240926	093400	0	1965	1965	1965	1965	0
627	20240926	093300	0	1965	1965	1965	1965	0
628	20240926	093200	0	1965	1965	1965	1965	0
629	20240926	093100	0	1965	1965	1965	1965	0
630	20240926	093000	0	1965	1965	1965	1965	0
631	20240926	092900	0	1965	1965	1965	1965	0
632	20240926	092800	0	1965	1965	1965	1965	0
633	20240926	092700	0	1965	1965	1965	1965	0
634	20240926	092600	0	1965	1965	1965	1965	0
635	20240926	092500	0	1965	1965	1965	1965	0
636	20240926	092400	0	1965	1965	1965	1965	0
637	20240926	092300	0	1965	1965	1965	1965	0
638	20240926	092200	0	1965	1965	1965	1965	0
639	20240926	092100	0	1965	1965	1965	1965	0
640	20240926	092000	0	1965	1965	1965	1965	0
641	20240926	091900	0	1965	1965	1965	1965	0
642	20240926	091800	0	1965	1965	1965	1965	0
643	20240926	091700	0	1965	1965	1965	1965	0
644	20240926	091600	0	1965	1965	1965	1965	0
645	20240926	091500	0	1965	1965	1965	1965	0
646	20240926	091400	0	1965	1965	1965	1965	0
647	20240926	091300	0	1965	1965	1965	1965	0
648	20240926	091200	0	1965	1965	1965	1965	0
649	20240926	091100	0	1965	1965	1965	1965	0
650	20240926	091000	0	1965	1965	1965	1965	0
651	20240926	090900	0	1965	1965	1965	1965	0
652	20240926	090800	0	1965	1965	1965	1965	0
653	20240926	090700	0	1965	1965	1965	1965	0
654	20240926	090600	0	1965	1965	1965	1965	0
655	20240926	090500	0	1965	1965	1965	1965	0
656	20240926	090400	0	1965	1965	1965	1965	0
657	20240926	090300	0	1965	1965	1965	1965	0
658	20240926	090200	0	1965	1965	1965	1965	0
659	20240926	090100	0	1965	1965	1965	1965	0
660	20240926	090000	0	1965	1965	1965	1965	0