KissMeData/086220/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	195900	3368740	1820	1820	1820	1820	3
3	20241004	195800	3368740	1820	1820	1820	1820	0
4	20241004	195700	3368740	1820	1820	1820	1820	0
5	20241004	195600	3368740	1820	1820	1820	1820	0
6	20241004	195500	3368740	1820	1820	1820	1820	0
7	20241004	195400	3368740	1820	1820	1820	1820	0
8	20241004	195300	3368740	1820	1820	1820	1820	0
9	20241004	195200	3368740	1820	1820	1820	1820	0
10	20241004	195100	3368740	1820	1820	1820	1820	0
11	20241004	195000	3368740	1820	1820	1820	1820	0
12	20241004	194900	3368740	1820	1820	1820	1820	0
13	20241004	194800	3368740	1820	1820	1820	1820	0
14	20241004	194700	3368740	1820	1820	1820	1820	0
15	20241004	194600	3368740	1820	1820	1820	1820	0
16	20241004	194500	3368740	1820	1820	1820	1820	0
17	20241004	194400	3368740	1820	1820	1820	1820	0
18	20241004	194300	3368740	1820	1820	1820	1820	0
19	20241004	194200	3368740	1820	1820	1820	1820	0
20	20241004	194100	3368740	1820	1820	1820	1820	0
21	20241004	194000	3368740	1820	1820	1820	1820	0
22	20241004	193900	3368740	1820	1820	1820	1820	0
23	20241004	193800	3368740	1820	1820	1820	1820	0
24	20241004	193700	3368740	1820	1820	1820	1820	0
25	20241004	193600	3368740	1820	1820	1820	1820	0
26	20241004	193500	3368740	1820	1820	1820	1820	0
27	20241004	193400	3368740	1820	1820	1820	1820	0
28	20241004	193300	3368740	1820	1820	1820	1820	0
29	20241004	193200	3368740	1820	1820	1820	1820	0
30	20241004	193100	3368740	1820	1820	1820	1820	0
31	20241004	193000	3368740	1820	1820	1820	1820	0
32	20241004	192900	3368740	1820	1820	1820	1820	3
33	20241004	192800	3368740	1820	1820	1820	1820	0
34	20241004	192700	3368740	1820	1820	1820	1820	0
35	20241004	192600	3368740	1820	1820	1820	1820	0
36	20241004	192500	3368740	1820	1820	1820	1820	0
37	20241004	192400	3368740	1820	1820	1820	1820	0
38	20241004	192300	3368740	1820	1820	1820	1820	0
39	20241004	192200	3368740	1820	1820	1820	1820	0
40	20241004	192100	3368740	1820	1820	1820	1820	0
41	20241004	192000	3368740	1820	1820	1820	1820	0
42	20241004	191900	3368740	1820	1820	1820	1820	0
43	20241004	191800	3368740	1820	1820	1820	1820	0
44	20241004	191700	3368740	1820	1820	1820	1820	0
45	20241004	191600	3368740	1820	1820	1820	1820	0
46	20241004	191500	3368740	1820	1820	1820	1820	0
47	20241004	191400	3368740	1820	1820	1820	1820	0
48	20241004	191300	3368740	1820	1820	1820	1820	0
49	20241004	191200	3368740	1820	1820	1820	1820	0
50	20241004	191100	3368740	1820	1820	1820	1820	0
51	20241004	191000	3368740	1820	1820	1820	1820	0
52	20241004	190900	3368740	1820	1820	1820	1820	0
53	20241004	190800	3368740	1820	1820	1820	1820	0
54	20241004	190700	3368740	1820	1820	1820	1820	0
55	20241004	190600	3368740	1820	1820	1820	1820	0
56	20241004	190500	3368740	1820	1820	1820	1820	0
57	20241004	190400	3368740	1820	1820	1820	1820	0
58	20241004	190300	3368740	1820	1820	1820	1820	0
59	20241004	190200	3368740	1820	1820	1820	1820	0
60	20241004	190100	3368740	1820	1820	1820	1820	0
61	20241004	190000	3368740	1820	1820	1820	1820	0
62	20241004	185900	3368740	1820	1820	1820	1820	3
63	20241004	185800	3368740	1820	1820	1820	1820	0
64	20241004	185700	3368740	1820	1820	1820	1820	0
65	20241004	185600	3368740	1820	1820	1820	1820	0
66	20241004	185500	3368740	1820	1820	1820	1820	0
67	20241004	185400	3368740	1820	1820	1820	1820	0
68	20241004	185300	3368740	1820	1820	1820	1820	0
69	20241004	185200	3368740	1820	1820	1820	1820	0
70	20241004	185100	3368740	1820	1820	1820	1820	0
71	20241004	185000	3368740	1820	1820	1820	1820	0
72	20241004	184900	3368740	1820	1820	1820	1820	0
73	20241004	184800	3368740	1820	1820	1820	1820	0
74	20241004	184700	3368740	1820	1820	1820	1820	0
75	20241004	184600	3368740	1820	1820	1820	1820	0
76	20241004	184500	3368740	1820	1820	1820	1820	0
77	20241004	184400	3368740	1820	1820	1820	1820	0
78	20241004	184300	3368740	1820	1820	1820	1820	0
79	20241004	184200	3368740	1820	1820	1820	1820	0
80	20241004	184100	3368740	1820	1820	1820	1820	0
81	20241004	184000	3368740	1820	1820	1820	1820	0
82	20241004	183900	3368740	1820	1820	1820	1820	0
83	20241004	183800	3368740	1820	1820	1820	1820	0
84	20241004	183700	3368740	1820	1820	1820	1820	0
85	20241004	183600	3368740	1820	1820	1820	1820	0
86	20241004	183500	3368740	1820	1820	1820	1820	0
87	20241004	183400	3368740	1820	1820	1820	1820	0
88	20241004	183300	3368740	1820	1820	1820	1820	0
89	20241004	183200	3368740	1820	1820	1820	1820	0
90	20241004	183100	3368740	1820	1820	1820	1820	0
91	20241004	183000	3368740	1820	1820	1820	1820	0
92	20241004	182900	3368740	1820	1820	1820	1820	3
93	20241004	182800	3368740	1820	1820	1820	1820	0
94	20241004	182700	3368740	1820	1820	1820	1820	0
95	20241004	182600	3368740	1820	1820	1820	1820	0
96	20241004	182500	3368740	1820	1820	1820	1820	0
97	20241004	182400	3368740	1820	1820	1820	1820	0
98	20241004	182300	3368740	1820	1820	1820	1820	0
99	20241004	182200	3368740	1820	1820	1820	1820	0
100	20241004	182100	3368740	1820	1820	1820	1820	0
101	20241004	182000	3368740	1820	1820	1820	1820	0
102	20241004	181900	3368740	1820	1820	1820	1820	0
103	20241004	181800	3368740	1820	1820	1820	1820	0
104	20241004	181700	3368740	1820	1820	1820	1820	0
105	20241004	181600	3368740	1820	1820	1820	1820	0
106	20241004	181500	3368740	1820	1820	1820	1820	0
107	20241004	181400	3368740	1820	1820	1820	1820	0
108	20241004	181300	3368740	1820	1820	1820	1820	0
109	20241004	181200	3368740	1820	1820	1820	1820	0
110	20241004	181100	3368740	1820	1820	1820	1820	0
111	20241004	181000	3368740	1820	1820	1820	1820	0
112	20241004	180900	3368740	1820	1820	1820	1820	0
113	20241004	180800	3368740	1820	1820	1820	1820	0
114	20241004	180700	3368740	1820	1820	1820	1820	0
115	20241004	180600	3368740	1820	1820	1820	1820	0
116	20241004	180500	3368740	1820	1820	1820	1820	0
117	20241004	180400	3368740	1820	1820	1820	1820	0
118	20241004	180300	3368740	1820	1820	1820	1820	0
119	20241004	180200	3368740	1820	1820	1820	1820	0
120	20241004	180100	3368740	1820	1820	1820	1820	0
121	20241004	180000	3368740	1820	1820	1820	1820	0
122	20241004	175900	3368740	1820	1820	1820	1820	3
123	20241004	175800	3368740	1820	1820	1820	1820	0
124	20241004	175700	3368740	1820	1820	1820	1820	0
125	20241004	175600	3368740	1820	1820	1820	1820	0
126	20241004	175500	3368740	1820	1820	1820	1820	0
127	20241004	175400	3368740	1820	1820	1820	1820	0
128	20241004	175300	3368740	1820	1820	1820	1820	0
129	20241004	175200	3368740	1820	1820	1820	1820	0
130	20241004	175100	3368740	1820	1820	1820	1820	0
131	20241004	175000	3368740	1820	1820	1820	1820	0
132	20241004	174900	3368740	1820	1820	1820	1820	0
133	20241004	174800	3368740	1820	1820	1820	1820	0
134	20241004	174700	3368740	1820	1820	1820	1820	0
135	20241004	174600	3368740	1820	1820	1820	1820	0
136	20241004	174500	3368740	1820	1820	1820	1820	0
137	20241004	174400	3368740	1820	1820	1820	1820	0
138	20241004	174300	3368740	1820	1820	1820	1820	0
139	20241004	174200	3368740	1820	1820	1820	1820	0
140	20241004	174100	3368740	1820	1820	1820	1820	0
141	20241004	174000	3368740	1820	1820	1820	1820	0
142	20241004	173900	3368740	1820	1820	1820	1820	0
143	20241004	173800	3368740	1820	1820	1820	1820	0
144	20241004	173700	3368740	1820	1820	1820	1820	0
145	20241004	173600	3368740	1820	1820	1820	1820	0
146	20241004	173500	3368740	1820	1820	1820	1820	0
147	20241004	173400	3368740	1820	1820	1820	1820	0
148	20241004	173300	3368740	1820	1820	1820	1820	0
149	20241004	173200	3368740	1820	1820	1820	1820	0
150	20241004	173100	3368740	1820	1820	1820	1820	0
151	20241004	173000	3368740	1820	1820	1820	1820	0
152	20241004	172900	3368740	1820	1820	1820	1820	3
153	20241004	172800	3368740	1820	1820	1820	1820	0
154	20241004	172700	3368740	1820	1820	1820	1820	0
155	20241004	172600	3368740	1820	1820	1820	1820	0
156	20241004	172500	3368740	1820	1820	1820	1820	0
157	20241004	172400	3368740	1820	1820	1820	1820	0
158	20241004	172300	3368740	1820	1820	1820	1820	0
159	20241004	172200	3368740	1820	1820	1820	1820	0
160	20241004	172100	3368740	1820	1820	1820	1820	0
161	20241004	172000	3368740	1820	1820	1820	1820	0
162	20241004	171900	3368740	1820	1820	1820	1820	0
163	20241004	171800	3368740	1820	1820	1820	1820	0
164	20241004	171700	3368740	1820	1820	1820	1820	0
165	20241004	171600	3368740	1820	1820	1820	1820	0
166	20241004	171500	3368740	1820	1820	1820	1820	0
167	20241004	171400	3368740	1820	1820	1820	1820	0
168	20241004	171300	3368740	1820	1820	1820	1820	0
169	20241004	171200	3368740	1820	1820	1820	1820	0
170	20241004	171100	3368740	1820	1820	1820	1820	0
171	20241004	171000	3368740	1820	1820	1820	1820	0
172	20241004	170900	3368740	1820	1820	1820	1820	0
173	20241004	170800	3368740	1820	1820	1820	1820	0
174	20241004	170700	3368740	1820	1820	1820	1820	0
175	20241004	170600	3368740	1820	1820	1820	1820	0
176	20241004	170500	3368740	1820	1820	1820	1820	0
177	20241004	170400	3368740	1820	1820	1820	1820	0
178	20241004	170300	3368740	1820	1820	1820	1820	0
179	20241004	170200	3368740	1820	1820	1820	1820	0
180	20241004	170100	3368740	1820	1820	1820	1820	0
181	20241004	170000	3368740	1820	1820	1820	1820	0
182	20241004	165900	3368740	1820	1820	1820	1820	3
183	20241004	165800	3368740	1820	1820	1820	1820	0
184	20241004	165700	3368740	1820	1820	1820	1820	0
185	20241004	165600	3368740	1820	1820	1820	1820	0
186	20241004	165500	3368740	1820	1820	1820	1820	0
187	20241004	165400	3368740	1820	1820	1820	1820	0
188	20241004	165300	3368740	1820	1820	1820	1820	0
189	20241004	165200	3368740	1820	1820	1820	1820	0
190	20241004	165100	3368740	1820	1820	1820	1820	0
191	20241004	165000	3368740	1820	1820	1820	1820	0
192	20241004	164900	3368740	1820	1820	1820	1820	0
193	20241004	164800	3368740	1820	1820	1820	1820	0
194	20241004	164700	3368740	1820	1820	1820	1820	0
195	20241004	164600	3368740	1820	1820	1820	1820	0
196	20241004	164500	3368740	1820	1820	1820	1820	0
197	20241004	164400	3368740	1820	1820	1820	1820	0
198	20241004	164300	3368740	1820	1820	1820	1820	0
199	20241004	164200	3368740	1820	1820	1820	1820	0
200	20241004	164100	3368740	1820	1820	1820	1820	0
201	20241004	164000	3368740	1820	1820	1820	1820	0
202	20241004	163900	3368740	1820	1820	1820	1820	0
203	20241004	163800	3368740	1820	1820	1820	1820	0
204	20241004	163700	3368740	1820	1820	1820	1820	0
205	20241004	163600	3368740	1820	1820	1820	1820	0
206	20241004	163500	3368740	1820	1820	1820	1820	0
207	20241004	163400	3368740	1820	1820	1820	1820	0
208	20241004	163300	3368740	1820	1820	1820	1820	0
209	20241004	163200	3368740	1820	1820	1820	1820	0
210	20241004	163100	3368740	1820	1820	1820	1820	0
211	20241004	163000	3368740	1820	1820	1820	1820	0
212	20241004	162900	3368740	1820	1820	1820	1820	3
213	20241004	162800	3368740	1820	1820	1820	1820	0
214	20241004	162700	3368740	1820	1820	1820	1820	0
215	20241004	162600	3368740	1820	1820	1820	1820	0
216	20241004	162500	3368740	1820	1820	1820	1820	0
217	20241004	162400	3368740	1820	1820	1820	1820	0
218	20241004	162300	3368740	1820	1820	1820	1820	0
219	20241004	162200	3368740	1820	1820	1820	1820	0
220	20241004	162100	3368740	1820	1820	1820	1820	0
221	20241004	162000	3368740	1820	1820	1820	1820	0
222	20241004	161900	3368740	1820	1820	1820	1820	0
223	20241004	161800	3368740	1820	1820	1820	1820	0
224	20241004	161700	3368740	1820	1820	1820	1820	0
225	20241004	161600	3368740	1820	1820	1820	1820	0
226	20241004	161500	3368740	1820	1820	1820	1820	0
227	20241004	161400	3368740	1820	1820	1820	1820	0
228	20241004	161300	3368740	1820	1820	1820	1820	0
229	20241004	161200	3368740	1820	1820	1820	1820	0
230	20241004	161100	3368740	1820	1820	1820	1820	0
231	20241004	161000	3368740	1820	1820	1820	1820	0
232	20241004	160900	3368740	1820	1820	1820	1820	0
233	20241004	160800	3368740	1820	1820	1820	1820	0
234	20241004	160700	3368740	1820	1820	1820	1820	0
235	20241004	160600	3368740	1820	1820	1820	1820	0
236	20241004	160500	3368740	1820	1820	1820	1820	0
237	20241004	160400	3368740	1820	1820	1820	1820	0
238	20241004	160300	3368740	1820	1820	1820	1820	0
239	20241004	160200	3368740	1820	1820	1820	1820	0
240	20241004	160100	3368740	1820	1820	1820	1820	0
241	20241004	160000	3368740	1820	1820	1820	1820	0
242	20241004	155900	3368740	1820	1820	1820	1820	3
243	20241004	155800	3368740	1820	1820	1820	1820	0
244	20241004	155700	3368740	1820	1820	1820	1820	0
245	20241004	155600	3368740	1820	1820	1820	1820	0
246	20241004	155500	3368740	1820	1820	1820	1820	0
247	20241004	155400	3368740	1820	1820	1820	1820	0
248	20241004	155300	3368740	1820	1820	1820	1820	0
249	20241004	155200	3368740	1820	1820	1820	1820	0
250	20241004	155100	3368740	1820	1820	1820	1820	0
251	20241004	155000	3368740	1820	1820	1820	1820	0
252	20241004	154900	3368740	1820	1820	1820	1820	0
253	20241004	154800	3368740	1820	1820	1820	1820	0
254	20241004	154700	3368740	1820	1820	1820	1820	0
255	20241004	154600	3368740	1820	1820	1820	1820	0
256	20241004	154500	3368740	1820	1820	1820	1820	0
257	20241004	154400	3368740	1820	1820	1820	1820	0
258	20241004	154300	3368740	1820	1820	1820	1820	0
259	20241004	154200	3368740	1820	1820	1820	1820	0
260	20241004	154100	3368740	1820	1820	1820	1820	0
261	20241004	154000	3368740	1820	1820	1820	1820	0
262	20241004	153900	3368740	1820	1820	1820	1820	0
263	20241004	153800	3368740	1820	1820	1820	1820	0
264	20241004	153700	3368740	1820	1820	1820	1820	0
265	20241004	153600	3368740	1820	1820	1820	1820	0
266	20241004	153500	3368740	1820	1820	1820	1820	0
267	20241004	153400	3368740	1820	1820	1820	1820	0
268	20241004	153300	3368740	1820	1820	1820	1820	0
269	20241004	153200	3368740	1820	1820	1820	1820	0
270	20241004	153100	3368740	1820	1820	1820	1820	0
271	20241004	153000	3368740	1820	1820	1820	1820	0
272	20241004	152900	3368740	1820	1820	1820	1820	0
273	20241004	152800	3368740	1820	1820	1820	1820	0
274	20241004	152700	3368740	1820	1820	1820	1820	0
275	20241004	152600	3368740	1820	1820	1820	1820	0
276	20241004	152500	3368740	1820	1820	1820	1820	0
277	20241004	152400	3368740	1820	1820	1820	1820	0
278	20241004	152300	3368740	1820	1820	1820	1820	0
279	20241004	152200	3368740	1820	1820	1820	1820	0
280	20241004	152100	3368740	1820	1820	1820	1820	0
281	20241004	152000	3368740	1820	1820	1820	1820	0
282	20241004	151900	3368740	1820	1820	1820	1820	0
283	20241004	151800	3368740	1820	1820	1820	1820	0
284	20241004	151700	3368740	1820	1820	1820	1820	3
285	20241004	151600	3363280	1900	1900	1900	1900	0
286	20241004	151500	3363280	1900	1900	1900	1900	0
287	20241004	151400	3363280	1900	1900	1900	1900	0
288	20241004	151300	3363280	1900	1900	1900	1900	0
289	20241004	151200	3363280	1900	1900	1900	1900	0
290	20241004	151100	3363280	1900	1900	1900	1900	0
291	20241004	151000	3363280	1900	1900	1900	1900	0
292	20241004	150900	3363280	1900	1900	1900	1900	0
293	20241004	150800	3363280	1900	1900	1900	1900	0
294	20241004	150700	3363280	1900	1900	1900	1900	0
295	20241004	150600	3363280	1900	1900	1900	1900	0
296	20241004	150500	3363280	1900	1900	1900	1900	0
297	20241004	150400	3363280	1900	1900	1900	1900	0
298	20241004	150300	3363280	1900	1900	1900	1900	0
299	20241004	150200	3363280	1900	1900	1900	1900	0
300	20241004	150100	3363280	1900	1900	1900	1900	0
301	20241004	150000	3363280	1900	1900	1900	1900	0
302	20241004	145900	3363280	1900	1900	1900	1900	0
303	20241004	145800	3363280	1900	1900	1900	1900	0
304	20241004	145700	3363280	1900	1900	1900	1900	0
305	20241004	145600	3363280	1900	1900	1900	1900	0
306	20241004	145500	3363280	1900	1900	1900	1900	0
307	20241004	145400	3363280	1900	1900	1900	1900	0
308	20241004	145300	3363280	1900	1900	1900	1900	0
309	20241004	145200	3363280	1900	1900	1900	1900	0
310	20241004	145100	3363280	1900	1900	1900	1900	0
311	20241004	145000	3363280	1900	1900	1900	1900	0
312	20241004	144900	3363280	1900	1900	1900	1900	0
313	20241004	144800	3363280	1900	1900	1900	1900	0
314	20241004	144700	3363280	1900	1900	1900	1900	0
315	20241004	144600	3363280	1900	1900	1900	1900	0
316	20241004	144500	3363280	1900	1900	1900	1900	0
317	20241004	144400	3363280	1900	1900	1900	1900	0
318	20241004	144300	3363280	1900	1900	1900	1900	0
319	20241004	144200	3363280	1900	1900	1900	1900	0
320	20241004	144100	3363280	1900	1900	1900	1900	0
321	20241004	144000	3363280	1900	1900	1900	1900	0
322	20241004	143900	3363280	1900	1900	1900	1900	0
323	20241004	143800	3363280	1900	1900	1900	1900	0
324	20241004	143700	3363280	1900	1900	1900	1900	0
325	20241004	143600	3363280	1900	1900	1900	1900	0
326	20241004	143500	3363280	1900	1900	1900	1900	0
327	20241004	143400	3363280	1900	1900	1900	1900	0
328	20241004	143300	3363280	1900	1900	1900	1900	0
329	20241004	143200	3363280	1900	1900	1900	1900	0
330	20241004	143100	3363280	1900	1900	1900	1900	0
331	20241004	143000	3363280	1900	1900	1900	1900	0
332	20241004	142900	3363280	1900	1900	1900	1900	0
333	20241004	142800	3363280	1900	1900	1900	1900	0
334	20241004	142700	3363280	1900	1900	1900	1900	0
335	20241004	142600	3363280	1900	1900	1900	1900	0
336	20241004	142500	3363280	1900	1900	1900	1900	0
337	20241004	142400	3363280	1900	1900	1900	1900	0
338	20241004	142300	3363280	1900	1900	1900	1900	0
339	20241004	142200	3363280	1900	1900	1900	1900	0
340	20241004	142100	3363280	1900	1900	1900	1900	0
341	20241004	142000	3363280	1900	1900	1900	1900	0
342	20241004	141900	3363280	1900	1900	1900	1900	0
343	20241004	141800	3363280	1900	1900	1900	1900	0
344	20241004	141700	3363280	1900	1900	1900	1900	0
345	20241004	141600	3363280	1900	1900	1900	1900	0
346	20241004	141500	3363280	1900	1900	1900	1900	0
347	20241004	141400	3363280	1900	1900	1900	1900	0
348	20241004	141300	3363280	1900	1900	1900	1900	0
349	20241004	141200	3363280	1900	1900	1900	1900	0
350	20241004	141100	3363280	1900	1900	1900	1900	0
351	20241004	141000	3363280	1900	1900	1900	1900	0
352	20241004	140900	3363280	1900	1900	1900	1900	0
353	20241004	140800	3363280	1900	1900	1900	1900	0
354	20241004	140700	3363280	1900	1900	1900	1900	0
355	20241004	140600	3363280	1900	1900	1900	1900	0
356	20241004	140500	3363280	1900	1900	1900	1900	0
357	20241004	140400	3363280	1900	1900	1900	1900	0
358	20241004	140300	3363280	1900	1900	1900	1900	0
359	20241004	140200	3363280	1900	1900	1900	1900	0
360	20241004	140100	3363280	1900	1900	1900	1900	0
361	20241004	140000	3363280	1900	1900	1900	1900	0
362	20241004	135900	3363280	1900	1900	1900	1900	0
363	20241004	135800	3363280	1900	1900	1900	1900	0
364	20241004	135700	3363280	1900	1900	1900	1900	0
365	20241004	135600	3363280	1900	1900	1900	1900	0
366	20241004	135500	3363280	1900	1900	1900	1900	0
367	20241004	135400	3363280	1900	1900	1900	1900	0
368	20241004	135300	3363280	1900	1900	1900	1900	0
369	20241004	135200	3363280	1900	1900	1900	1900	0
370	20241004	135100	3363280	1900	1900	1900	1900	0
371	20241004	135000	3363280	1900	1900	1900	1900	0
372	20241004	134900	3363280	1900	1900	1900	1900	0
373	20241004	134800	3363280	1900	1900	1900	1900	0
374	20241004	134700	3363280	1900	1900	1900	1900	0
375	20241004	134600	3363280	1900	1900	1900	1900	0
376	20241004	134500	3363280	1900	1900	1900	1900	0
377	20241004	134400	3363280	1900	1900	1900	1900	0
378	20241004	134300	3363280	1900	1900	1900	1900	0
379	20241004	134200	3363280	1900	1900	1900	1900	0
380	20241004	134100	3363280	1900	1900	1900	1900	0
381	20241004	134000	3363280	1900	1900	1900	1900	0
382	20241004	133900	3363280	1900	1900	1900	1900	0
383	20241004	133800	3363280	1900	1900	1900	1900	0
384	20241004	133700	3363280	1900	1900	1900	1900	0
385	20241004	133600	3363280	1900	1900	1900	1900	0
386	20241004	133500	3363280	1900	1900	1900	1900	0
387	20241004	133400	3363280	1900	1900	1900	1900	0
388	20241004	133300	3363280	1900	1900	1900	1900	0
389	20241004	133200	3363280	1900	1900	1900	1900	0
390	20241004	133100	3363280	1900	1900	1900	1900	0
391	20241004	133000	3363280	1900	1900	1900	1900	0
392	20241004	132900	3363280	1900	1900	1900	1900	0
393	20241004	132800	3363280	1900	1900	1900	1900	0
394	20241004	132700	3363280	1900	1900	1900	1900	0
395	20241004	132600	3363280	1900	1900	1900	1900	0
396	20241004	132500	3363280	1900	1900	1900	1900	0
397	20241004	132400	3363280	1900	1900	1900	1900	0
398	20241004	132300	3363280	1900	1900	1900	1900	0
399	20241004	132200	3363280	1900	1900	1900	1900	0
400	20241004	132100	3363280	1900	1900	1900	1900	0
401	20241004	132000	3363280	1900	1900	1900	1900	0
402	20241004	131900	3363280	1900	1900	1900	1900	0
403	20241004	131800	3363280	1900	1900	1900	1900	0
404	20241004	131700	3363280	1900	1900	1900	1900	0
405	20241004	131600	3363280	1900	1900	1900	1900	0
406	20241004	131500	3363280	1900	1900	1900	1900	0
407	20241004	131400	3363280	1900	1900	1900	1900	0
408	20241004	131300	3363280	1900	1900	1900	1900	0
409	20241004	131200	3363280	1900	1900	1900	1900	0
410	20241004	131100	3363280	1900	1900	1900	1900	0
411	20241004	131000	3363280	1900	1900	1900	1900	0
412	20241004	130900	3363280	1900	1900	1900	1900	0
413	20241004	130800	3363280	1900	1900	1900	1900	0
414	20241004	130700	3363280	1900	1900	1900	1900	0
415	20241004	130600	3363280	1900	1900	1900	1900	0
416	20241004	130500	3363280	1900	1900	1900	1900	0
417	20241004	130400	3363280	1900	1900	1900	1900	0
418	20241004	130300	3363280	1900	1900	1900	1900	0
419	20241004	130200	3363280	1900	1900	1900	1900	0
420	20241004	130100	3363280	1900	1900	1900	1900	0
421	20241004	130000	3363280	1900	1900	1900	1900	0
422	20241004	125900	3363280	1900	1900	1900	1900	0
423	20241004	125800	3363280	1900	1900	1900	1900	0
424	20241004	125700	3363280	1900	1900	1900	1900	0
425	20241004	125600	3363280	1900	1900	1900	1900	0
426	20241004	125500	3363280	1900	1900	1900	1900	0
427	20241004	125400	3363280	1900	1900	1900	1900	0
428	20241004	125300	3363280	1900	1900	1900	1900	0
429	20241004	125200	3363280	1900	1900	1900	1900	0
430	20241004	125100	3363280	1900	1900	1900	1900	0
431	20241004	125000	3363280	1900	1900	1900	1900	0
432	20241004	124900	3363280	1900	1900	1900	1900	0
433	20241004	124800	3363280	1900	1900	1900	1900	0
434	20241004	124700	3363280	1900	1900	1900	1900	0
435	20241004	124600	3363280	1900	1900	1900	1900	0
436	20241004	124500	3363280	1900	1900	1900	1900	0
437	20241004	124400	3363280	1900	1900	1900	1900	0
438	20241004	124300	3363280	1900	1900	1900	1900	0
439	20241004	124200	3363280	1900	1900	1900	1900	0
440	20241004	124100	3363280	1900	1900	1900	1900	0
441	20241004	124000	3363280	1900	1900	1900	1900	0
442	20241004	123900	3363280	1900	1900	1900	1900	0
443	20241004	123800	3363280	1900	1900	1900	1900	0
444	20241004	123700	3363280	1900	1900	1900	1900	0
445	20241004	123600	3363280	1900	1900	1900	1900	0
446	20241004	123500	3363280	1900	1900	1900	1900	0
447	20241004	123400	3363280	1900	1900	1900	1900	0
448	20241004	123300	3363280	1900	1900	1900	1900	0
449	20241004	123200	3363280	1900	1900	1900	1900	0
450	20241004	123100	3363280	1900	1900	1900	1900	0
451	20241004	123000	3363280	1900	1900	1900	1900	0
452	20241004	122900	3363280	1900	1900	1900	1900	0
453	20241004	122800	3363280	1900	1900	1900	1900	0
454	20241004	122700	3363280	1900	1900	1900	1900	0
455	20241004	122600	3363280	1900	1900	1900	1900	0
456	20241004	122500	3363280	1900	1900	1900	1900	0
457	20241004	122400	3363280	1900	1900	1900	1900	0
458	20241004	122300	3363280	1900	1900	1900	1900	0
459	20241004	122200	3363280	1900	1900	1900	1900	0
460	20241004	122100	3363280	1900	1900	1900	1900	0
461	20241004	122000	3363280	1900	1900	1900	1900	0
462	20241004	121900	3363280	1900	1900	1900	1900	0
463	20241004	121800	3363280	1900	1900	1900	1900	0
464	20241004	121700	3363280	1900	1900	1900	1900	0
465	20241004	121600	3363280	1900	1900	1900	1900	0
466	20241004	121500	3363280	1900	1900	1900	1900	0
467	20241004	121400	3363280	1900	1900	1900	1900	0
468	20241004	121300	3363280	1900	1900	1900	1900	0
469	20241004	121200	3363280	1900	1900	1900	1900	0
470	20241004	121100	3363280	1900	1900	1900	1900	0
471	20241004	121000	3363280	1900	1900	1900	1900	0
472	20241004	120900	3363280	1900	1900	1900	1900	0
473	20241004	120800	3363280	1900	1900	1900	1900	0
474	20241004	120700	3363280	1900	1900	1900	1900	0
475	20241004	120600	3363280	1900	1900	1900	1900	0
476	20241004	120500	3363280	1900	1900	1900	1900	0
477	20241004	120400	3363280	1900	1900	1900	1900	0
478	20241004	120300	3363280	1900	1900	1900	1900	0
479	20241004	120200	3363280	1900	1900	1900	1900	0
480	20241004	120100	3363280	1900	1900	1900	1900	0
481	20241004	120000	3363280	1900	1900	1900	1900	0
482	20241004	115900	3363280	1900	1900	1900	1900	0
483	20241004	115800	3363280	1900	1900	1900	1900	0
484	20241004	115700	3363280	1900	1900	1900	1900	0
485	20241004	115600	3363280	1900	1900	1900	1900	0
486	20241004	115500	3363280	1900	1900	1900	1900	0
487	20241004	115400	3363280	1900	1900	1900	1900	0
488	20241004	115300	3363280	1900	1900	1900	1900	0
489	20241004	115200	3363280	1900	1900	1900	1900	0
490	20241004	115100	3363280	1900	1900	1900	1900	0
491	20241004	115000	3363280	1900	1900	1900	1900	0
492	20241004	114900	3363280	1900	1900	1900	1900	0
493	20241004	114800	3363280	1900	1900	1900	1900	0
494	20241004	114700	3363280	1900	1900	1900	1900	0
495	20241004	114600	3363280	1900	1900	1900	1900	0
496	20241004	114500	3363280	1900	1900	1900	1900	0
497	20241004	114400	3363280	1900	1900	1900	1900	0
498	20241004	114300	3363280	1900	1900	1900	1900	0
499	20241004	114200	3363280	1900	1900	1900	1900	0
500	20241004	114100	3363280	1900	1900	1900	1900	0
501	20241004	114000	3363280	1900	1900	1900	1900	0
502	20241004	113900	3363280	1900	1900	1900	1900	0
503	20241004	113800	3363280	1900	1900	1900	1900	0
504	20241004	113700	3363280	1900	1900	1900	1900	0
505	20241004	113600	3363280	1900	1900	1900	1900	0
506	20241004	113500	3363280	1900	1900	1900	1900	0
507	20241004	113400	3363280	1900	1900	1900	1900	0
508	20241004	113300	3363280	1900	1900	1900	1900	0
509	20241004	113200	3363280	1900	1900	1900	1900	0
510	20241004	113100	3363280	1900	1900	1900	1900	0
511	20241004	113000	3363280	1900	1900	1900	1900	0
512	20241004	112900	3363280	1900	1900	1900	1900	0
513	20241004	112800	3363280	1900	1900	1900	1900	0
514	20241004	112700	3363280	1900	1900	1900	1900	9
515	20241004	112600	3346180	1900	1900	1900	1900	0
516	20241004	112500	3346180	1900	1900	1900	1900	0
517	20241004	112400	3346180	1900	1900	1900	1900	0
518	20241004	112300	3346180	1900	1900	1900	1900	0
519	20241004	112200	3346180	1900	1900	1900	1900	0
520	20241004	112100	3346180	1900	1900	1900	1900	0
521	20241004	112000	3346180	1900	1900	1900	1900	0
522	20241004	111900	3346180	1900	1900	1900	1900	1
523	20241004	111800	3344280	1700	1700	1700	1700	0
524	20241004	111700	3344280	1700	1700	1700	1700	0
525	20241004	111600	3344280	1700	1700	1700	1700	0
526	20241004	111500	3344280	1700	1700	1700	1700	0
527	20241004	111400	3344280	1700	1700	1700	1700	0
528	20241004	111300	3344280	1700	1700	1700	1700	0
529	20241004	111200	3344280	1700	1700	1700	1700	0
530	20241004	111100	3344280	1700	1700	1700	1700	0
531	20241004	111000	3344280	1700	1700	1700	1700	0
532	20241004	110900	3344280	1700	1700	1700	1700	0
533	20241004	110800	3344280	1700	1700	1700	1700	0
534	20241004	110700	3344280	1700	1700	1700	1700	0
535	20241004	110600	3344280	1700	1700	1700	1700	0
536	20241004	110500	3344280	1700	1700	1700	1700	0
537	20241004	110400	3344280	1700	1700	1700	1700	0
538	20241004	110300	3344280	1700	1700	1700	1700	0
539	20241004	110200	3344280	1700	1700	1700	1700	0
540	20241004	110100	3344280	1700	1700	1700	1700	0
541	20241004	110000	3344280	1700	1700	1700	1700	0
542	20241004	105900	3344280	1700	1700	1700	1700	0
543	20241004	105800	3344280	1700	1700	1700	1700	0
544	20241004	105700	3344280	1700	1700	1700	1700	0
545	20241004	105600	3344280	1700	1700	1700	1700	0
546	20241004	105500	3344280	1700	1700	1700	1700	0
547	20241004	105400	3344280	1700	1700	1700	1700	0
548	20241004	105300	3344280	1700	1700	1700	1700	0
549	20241004	105200	3344280	1700	1700	1700	1700	0
550	20241004	105100	3344280	1700	1700	1700	1700	0
551	20241004	105000	3344280	1700	1700	1700	1700	0
552	20241004	104900	3344280	1700	1700	1700	1700	0
553	20241004	104800	3344280	1700	1700	1700	1700	0
554	20241004	104700	3344280	1700	1700	1700	1700	0
555	20241004	104600	3344280	1700	1700	1700	1700	0
556	20241004	104500	3344280	1700	1700	1700	1700	0
557	20241004	104400	3344280	1700	1700	1700	1700	0
558	20241004	104300	3344280	1700	1700	1700	1700	0
559	20241004	104200	3344280	1700	1700	1700	1700	0
560	20241004	104100	3344280	1700	1700	1700	1700	0
561	20241004	104000	3344280	1700	1700	1700	1700	0
562	20241004	103900	3344280	1700	1700	1700	1700	0
563	20241004	103800	3344280	1700	1700	1700	1700	0
564	20241004	103700	3344280	1700	1700	1700	1700	0
565	20241004	103600	3344280	1700	1700	1700	1700	0
566	20241004	103500	3344280	1700	1700	1700	1700	0
567	20241004	103400	3344280	1700	1700	1700	1700	0
568	20241004	103300	3344280	1700	1700	1700	1700	0
569	20241004	103200	3344280	1700	1700	1700	1700	0
570	20241004	103100	3344280	1700	1700	1700	1700	0
571	20241004	103000	3344280	1700	1700	1700	1700	0
572	20241004	102900	3344280	1700	1700	1700	1700	0
573	20241004	102800	3344280	1700	1700	1700	1700	0
574	20241004	102700	3344280	1700	1700	1700	1700	0
575	20241004	102600	3344280	1700	1700	1700	1700	0
576	20241004	102500	3344280	1700	1700	1700	1700	0
577	20241004	102400	3344280	1700	1700	1700	1700	0
578	20241004	102300	3344280	1700	1700	1700	1700	0
579	20241004	102200	3344280	1700	1700	1700	1700	0
580	20241004	102100	3344280	1700	1700	1700	1700	0
581	20241004	102000	3344280	1700	1700	1700	1700	0
582	20241004	101900	3344280	1700	1700	1700	1700	0
583	20241004	101800	3344280	1700	1700	1700	1700	0
584	20241004	101700	3344280	1700	1700	1700	1700	0
585	20241004	101600	3344280	1700	1700	1700	1700	0
586	20241004	101500	3344280	1700	1700	1700	1700	0
587	20241004	101400	3344280	1700	1700	1700	1700	0
588	20241004	101300	3344280	1700	1700	1700	1700	0
589	20241004	101200	3344280	1700	1700	1700	1700	0
590	20241004	101100	3344280	1700	1700	1700	1700	0
591	20241004	101000	3344280	1700	1700	1700	1700	0
592	20241004	100900	3344280	1700	1700	1700	1700	0
593	20241004	100800	3344280	1700	1700	1700	1700	0
594	20241004	100700	3344280	1700	1700	1700	1700	0
595	20241004	100600	3344280	1700	1700	1700	1700	0
596	20241004	100500	3344280	1700	1700	1700	1700	0
597	20241004	100400	3344280	1700	1700	1700	1700	0
598	20241004	100300	3344280	1700	1700	1700	1700	0
599	20241004	100200	3344280	1700	1700	1700	1700	0
600	20241004	100100	3344280	1700	1700	1700	1700	0
601	20241004	100000	3344280	1700	1700	1700	1700	0
602	20241004	095900	3344280	1700	1700	1700	1700	0
603	20241004	095800	3344280	1700	1700	1700	1700	0
604	20241004	095700	3344280	1700	1700	1700	1700	0
605	20241004	095600	3344280	1700	1700	1700	1700	2
606	20241004	095500	3340880	1800	1800	1800	1800	0
607	20241004	095400	3340880	1800	1800	1800	1800	3
608	20241004	095300	3335480	1800	1800	1800	1800	0
609	20241004	095200	3335480	1800	1800	1800	1800	0
610	20241004	095100	3335480	1800	1800	1800	1800	0
611	20241004	095000	3335480	1800	1800	1800	1800	0
612	20241004	094900	3335480	1800	1800	1800	1800	0
613	20241004	094800	3335480	1800	1800	1800	1800	0
614	20241004	094700	3335480	1800	1800	1800	1800	10
615	20241004	094600	3317480	1800	1800	1800	1800	0
616	20241004	094500	3317480	1800	1700	1800	1700	247
617	20241004	094400	2873880	1800	1800	1800	1800	0
618	20241004	094300	2873880	1800	1800	1800	1800	0
619	20241004	094200	2873880	1800	1800	1800	1800	0
620	20241004	094100	2873880	1800	1800	1800	1800	0
621	20241004	094000	2873880	1800	1800	1800	1800	0
622	20241004	093900	2873880	1800	1800	1800	1800	0
623	20241004	093800	2873880	1800	1800	1800	1800	0
624	20241004	093700	2873880	1800	1800	1800	1800	10
625	20241004	093600	2855880	1980	1980	1980	1980	0
626	20241004	093500	2855880	1980	1980	1980	1980	0
627	20241004	093400	2855880	1980	1980	1980	1980	0
628	20241004	093300	2855880	1980	1980	1980	1980	0
629	20241004	093200	2855880	1980	1980	1980	1980	0
630	20241004	093100	2855880	1980	1980	1980	1980	0
631	20241004	093000	2855880	1980	1980	1980	1980	0
632	20241004	092900	2855880	1980	1980	1980	1980	0
633	20241004	092800	2855880	1980	1980	1980	1980	0
634	20241004	092700	2855880	1980	1980	1980	1980	0
635	20241004	092600	2855880	1980	1980	1980	1980	0
636	20241004	092500	2855880	1980	1980	1980	1980	0
637	20241004	092400	2855880	1980	1980	1980	1980	0
638	20241004	092300	2855880	1980	1980	1980	1980	0
639	20241004	092200	2855880	1980	1980	1980	1980	0
640	20241004	092100	2855880	1980	1980	1980	1980	0
641	20241004	092000	2855880	1980	1980	1980	1980	0
642	20241004	091900	2855880	1980	1980	1980	1980	0
643	20241004	091800	2855880	1980	1980	1980	1980	0
644	20241004	091700	2855880	1980	1980	1980	1980	0
645	20241004	091600	2855880	1980	1980	1980	1980	0
646	20241004	091500	2855880	1980	1980	1980	1980	0
647	20241004	091400	2855880	1980	1980	1980	1980	0
648	20241004	091300	2855880	1980	1980	1980	1980	0
649	20241004	091200	2855880	1980	1980	1980	1980	0
650	20241004	091100	2855880	1980	1980	1980	1980	0
651	20241004	091000	2855880	1980	1980	1980	1980	0
652	20241004	090900	2855880	1980	1980	1980	1980	1
653	20241004	090800	2853900	1800	1800	1800	1800	0
654	20241004	090700	2853900	1800	1800	1800	1800	10
655	20241004	090600	2835900	2070	2070	2070	2070	0
656	20241004	090500	2835900	2070	2070	2070	2070	0
657	20241004	090400	2835900	2070	2070	2070	2070	0
658	20241004	090300	2835900	2070	2070	2070	2070	0
659	20241004	090200	2835900	2070	2070	2070	2070	0
660	20241004	090100	2835900	2070	2070	2070	2070	0
661	20241004	090000	2835900	2070	2070	2070	2070	1370