KissMeData/064090/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	193000	9232106	1796	1796	1796	1796	105
3	20231018	192900	9232106	1796	1796	1796	1796	0
4	20231018	192800	9232106	1796	1796	1796	1796	0
5	20231018	192700	9232106	1796	1796	1796	1796	0
6	20231018	192600	9232106	1796	1796	1796	1796	0
7	20231018	192500	9232106	1796	1796	1796	1796	0
8	20231018	192400	9232106	1796	1796	1796	1796	0
9	20231018	192300	9232106	1796	1796	1796	1796	0
10	20231018	192200	9232106	1796	1796	1796	1796	0
11	20231018	192100	9232106	1796	1796	1796	1796	0
12	20231018	192000	9232106	1796	1796	1796	1796	0
13	20231018	191900	9232106	1796	1796	1796	1796	0
14	20231018	191800	9232106	1796	1796	1796	1796	0
15	20231018	191700	9232106	1796	1796	1796	1796	0
16	20231018	191600	9232106	1796	1796	1796	1796	0
17	20231018	191500	9232106	1796	1796	1796	1796	0
18	20231018	191400	9232106	1796	1796	1796	1796	0
19	20231018	191300	9232106	1796	1796	1796	1796	0
20	20231018	191200	9232106	1796	1796	1796	1796	0
21	20231018	191100	9232106	1796	1796	1796	1796	0
22	20231018	191000	9232106	1796	1796	1796	1796	0
23	20231018	190900	9232106	1796	1796	1796	1796	0
24	20231018	190800	9232106	1796	1796	1796	1796	0
25	20231018	190700	9232106	1796	1796	1796	1796	0
26	20231018	190600	9232106	1796	1796	1796	1796	0
27	20231018	190500	9232106	1796	1796	1796	1796	0
28	20231018	190400	9232106	1796	1796	1796	1796	0
29	20231018	190300	9232106	1796	1796	1796	1796	0
30	20231018	190200	9232106	1796	1796	1796	1796	0
31	20231018	190100	9232106	1796	1796	1796	1796	0
32	20231018	190000	9232106	1796	1796	1796	1796	105
33	20231018	185900	9232106	1796	1796	1796	1796	0
34	20231018	185800	9232106	1796	1796	1796	1796	0
35	20231018	185700	9232106	1796	1796	1796	1796	0
36	20231018	185600	9232106	1796	1796	1796	1796	0
37	20231018	185500	9232106	1796	1796	1796	1796	0
38	20231018	185400	9232106	1796	1796	1796	1796	0
39	20231018	185300	9232106	1796	1796	1796	1796	0
40	20231018	185200	9232106	1796	1796	1796	1796	0
41	20231018	185100	9232106	1796	1796	1796	1796	0
42	20231018	185000	9232106	1796	1796	1796	1796	0
43	20231018	184900	9232106	1796	1796	1796	1796	0
44	20231018	184800	9232106	1796	1796	1796	1796	0
45	20231018	184700	9232106	1796	1796	1796	1796	0
46	20231018	184600	9232106	1796	1796	1796	1796	0
47	20231018	184500	9232106	1796	1796	1796	1796	0
48	20231018	184400	9232106	1796	1796	1796	1796	0
49	20231018	184300	9232106	1796	1796	1796	1796	0
50	20231018	184200	9232106	1796	1796	1796	1796	0
51	20231018	184100	9232106	1796	1796	1796	1796	0
52	20231018	184000	9232106	1796	1796	1796	1796	0
53	20231018	183900	9232106	1796	1796	1796	1796	0
54	20231018	183800	9232106	1796	1796	1796	1796	0
55	20231018	183700	9232106	1796	1796	1796	1796	0
56	20231018	183600	9232106	1796	1796	1796	1796	0
57	20231018	183500	9232106	1796	1796	1796	1796	0
58	20231018	183400	9232106	1796	1796	1796	1796	0
59	20231018	183300	9232106	1796	1796	1796	1796	0
60	20231018	183200	9232106	1796	1796	1796	1796	0
61	20231018	183100	9232106	1796	1796	1796	1796	0
62	20231018	183000	9232106	1796	1796	1796	1796	105
63	20231018	182900	9232106	1796	1796	1796	1796	0
64	20231018	182800	9232106	1796	1796	1796	1796	0
65	20231018	182700	9232106	1796	1796	1796	1796	0
66	20231018	182600	9232106	1796	1796	1796	1796	0
67	20231018	182500	9232106	1796	1796	1796	1796	0
68	20231018	182400	9232106	1796	1796	1796	1796	0
69	20231018	182300	9232106	1796	1796	1796	1796	0
70	20231018	182200	9232106	1796	1796	1796	1796	0
71	20231018	182100	9232106	1796	1796	1796	1796	0
72	20231018	182000	9232106	1796	1796	1796	1796	0
73	20231018	181900	9232106	1796	1796	1796	1796	0
74	20231018	181800	9232106	1796	1796	1796	1796	0
75	20231018	181700	9232106	1796	1796	1796	1796	0
76	20231018	181600	9232106	1796	1796	1796	1796	0
77	20231018	181500	9232106	1796	1796	1796	1796	0
78	20231018	181400	9232106	1796	1796	1796	1796	0
79	20231018	181300	9232106	1796	1796	1796	1796	0
80	20231018	181200	9232106	1796	1796	1796	1796	0
81	20231018	181100	9232106	1796	1796	1796	1796	0
82	20231018	181000	9232106	1796	1796	1796	1796	0
83	20231018	180900	9232106	1796	1796	1796	1796	0
84	20231018	180800	9232106	1796	1796	1796	1796	0
85	20231018	180700	9232106	1796	1796	1796	1796	0
86	20231018	180600	9232106	1796	1796	1796	1796	0
87	20231018	180500	9232106	1796	1796	1796	1796	0
88	20231018	180400	9232106	1796	1796	1796	1796	0
89	20231018	180300	9232106	1796	1796	1796	1796	0
90	20231018	180200	9232106	1796	1796	1796	1796	0
91	20231018	180100	9232106	1796	1796	1796	1796	0
92	20231018	180000	9232106	1796	1796	1796	1796	105
93	20231018	175900	9232106	1796	1796	1796	1796	0
94	20231018	175800	9232106	1796	1796	1796	1796	0
95	20231018	175700	9232106	1796	1796	1796	1796	0
96	20231018	175600	9232106	1796	1796	1796	1796	0
97	20231018	175500	9232106	1796	1796	1796	1796	0
98	20231018	175400	9232106	1796	1796	1796	1796	0
99	20231018	175300	9232106	1796	1796	1796	1796	0
100	20231018	175200	9232106	1796	1796	1796	1796	0
101	20231018	175100	9232106	1796	1796	1796	1796	0
102	20231018	175000	9232106	1796	1796	1796	1796	0
103	20231018	174900	9232106	1796	1796	1796	1796	0
104	20231018	174800	9232106	1796	1796	1796	1796	0
105	20231018	174700	9232106	1796	1796	1796	1796	0
106	20231018	174600	9232106	1796	1796	1796	1796	0
107	20231018	174500	9232106	1796	1796	1796	1796	0
108	20231018	174400	9232106	1796	1796	1796	1796	0
109	20231018	174300	9232106	1796	1796	1796	1796	0
110	20231018	174200	9232106	1796	1796	1796	1796	0
111	20231018	174100	9232106	1796	1796	1796	1796	0
112	20231018	174000	9232106	1796	1796	1796	1796	0
113	20231018	173900	9232106	1796	1796	1796	1796	0
114	20231018	173800	9232106	1796	1796	1796	1796	0
115	20231018	173700	9232106	1796	1796	1796	1796	0
116	20231018	173600	9232106	1796	1796	1796	1796	0
117	20231018	173500	9232106	1796	1796	1796	1796	0
118	20231018	173400	9232106	1796	1796	1796	1796	0
119	20231018	173300	9232106	1796	1796	1796	1796	0
120	20231018	173200	9232106	1796	1796	1796	1796	0
121	20231018	173100	9232106	1796	1796	1796	1796	0
122	20231018	173000	9232106	1796	1796	1796	1796	105
123	20231018	172900	9232106	1796	1796	1796	1796	0
124	20231018	172800	9232106	1796	1796	1796	1796	0
125	20231018	172700	9232106	1796	1796	1796	1796	0
126	20231018	172600	9232106	1796	1796	1796	1796	0
127	20231018	172500	9232106	1796	1796	1796	1796	0
128	20231018	172400	9232106	1796	1796	1796	1796	0
129	20231018	172300	9232106	1796	1796	1796	1796	0
130	20231018	172200	9232106	1796	1796	1796	1796	0
131	20231018	172100	9232106	1796	1796	1796	1796	0
132	20231018	172000	9232106	1796	1796	1796	1796	0
133	20231018	171900	9232106	1796	1796	1796	1796	0
134	20231018	171800	9232106	1796	1796	1796	1796	0
135	20231018	171700	9232106	1796	1796	1796	1796	0
136	20231018	171600	9232106	1796	1796	1796	1796	0
137	20231018	171500	9232106	1796	1796	1796	1796	0
138	20231018	171400	9232106	1796	1796	1796	1796	0
139	20231018	171300	9232106	1796	1796	1796	1796	0
140	20231018	171200	9232106	1796	1796	1796	1796	0
141	20231018	171100	9232106	1796	1796	1796	1796	0
142	20231018	171000	9232106	1796	1796	1796	1796	0
143	20231018	170900	9232106	1796	1796	1796	1796	0
144	20231018	170800	9232106	1796	1796	1796	1796	0
145	20231018	170700	9232106	1796	1796	1796	1796	0
146	20231018	170600	9232106	1796	1796	1796	1796	0
147	20231018	170500	9232106	1796	1796	1796	1796	0
148	20231018	170400	9232106	1796	1796	1796	1796	0
149	20231018	170300	9232106	1796	1796	1796	1796	0
150	20231018	170200	9232106	1796	1796	1796	1796	0
151	20231018	170100	9232106	1796	1796	1796	1796	0
152	20231018	170000	9232106	1796	1796	1796	1796	105
153	20231018	165900	9232106	1796	1796	1796	1796	0
154	20231018	165800	9232106	1796	1796	1796	1796	0
155	20231018	165700	9232106	1796	1796	1796	1796	0
156	20231018	165600	9232106	1796	1796	1796	1796	0
157	20231018	165500	9232106	1796	1796	1796	1796	0
158	20231018	165400	9232106	1796	1796	1796	1796	0
159	20231018	165300	9232106	1796	1796	1796	1796	0
160	20231018	165200	9232106	1796	1796	1796	1796	0
161	20231018	165100	9232106	1796	1796	1796	1796	0
162	20231018	165000	9232106	1796	1796	1796	1796	0
163	20231018	164900	9232106	1796	1796	1796	1796	0
164	20231018	164800	9232106	1796	1796	1796	1796	0
165	20231018	164700	9232106	1796	1796	1796	1796	0
166	20231018	164600	9232106	1796	1796	1796	1796	0
167	20231018	164500	9232106	1796	1796	1796	1796	0
168	20231018	164400	9232106	1796	1796	1796	1796	0
169	20231018	164300	9232106	1796	1796	1796	1796	0
170	20231018	164200	9232106	1796	1796	1796	1796	0
171	20231018	164100	9232106	1796	1796	1796	1796	0
172	20231018	164000	9232106	1796	1796	1796	1796	0
173	20231018	163900	9232106	1796	1796	1796	1796	0
174	20231018	163800	9232106	1796	1796	1796	1796	0
175	20231018	163700	9232106	1796	1796	1796	1796	0
176	20231018	163600	9232106	1796	1796	1796	1796	0
177	20231018	163500	9232106	1796	1796	1796	1796	0
178	20231018	163400	9232106	1796	1796	1796	1796	0
179	20231018	163300	9232106	1796	1796	1796	1796	0
180	20231018	163200	9232106	1796	1796	1796	1796	0
181	20231018	163100	9232106	1796	1796	1796	1796	0
182	20231018	163000	9232106	1796	1796	1796	1796	105
183	20231018	162900	9232106	1796	1796	1796	1796	0
184	20231018	162800	9232106	1796	1796	1796	1796	0
185	20231018	162700	9232106	1796	1796	1796	1796	0
186	20231018	162600	9232106	1796	1796	1796	1796	0
187	20231018	162500	9232106	1796	1796	1796	1796	0
188	20231018	162400	9232106	1796	1796	1796	1796	0
189	20231018	162300	9232106	1796	1796	1796	1796	0
190	20231018	162200	9232106	1796	1796	1796	1796	0
191	20231018	162100	9232106	1796	1796	1796	1796	0
192	20231018	162000	9232106	1796	1796	1796	1796	0
193	20231018	161900	9232106	1796	1796	1796	1796	0
194	20231018	161800	9232106	1796	1796	1796	1796	0
195	20231018	161700	9232106	1796	1796	1796	1796	0
196	20231018	161600	9232106	1796	1796	1796	1796	0
197	20231018	161500	9232106	1796	1796	1796	1796	0
198	20231018	161400	9232106	1796	1796	1796	1796	0
199	20231018	161300	9232106	1796	1796	1796	1796	0
200	20231018	161200	9232106	1796	1796	1796	1796	0
201	20231018	161100	9232106	1796	1796	1796	1796	0
202	20231018	161000	9232106	1796	1796	1796	1796	0
203	20231018	160900	9232106	1796	1796	1796	1796	0
204	20231018	160800	9232106	1796	1796	1796	1796	0
205	20231018	160700	9232106	1796	1796	1796	1796	0
206	20231018	160600	9232106	1796	1796	1796	1796	0
207	20231018	160500	9232106	1796	1796	1796	1796	0
208	20231018	160400	9232106	1796	1796	1796	1796	0
209	20231018	160300	9232106	1796	1796	1796	1796	0
210	20231018	160200	9232106	1796	1796	1796	1796	0
211	20231018	160100	9232106	1796	1796	1796	1796	0
212	20231018	160000	9232106	1796	1796	1796	1796	105
213	20231018	155900	9232106	1796	1796	1796	1796	0
214	20231018	155800	9232106	1796	1796	1796	1796	0
215	20231018	155700	9232106	1796	1796	1796	1796	0
216	20231018	155600	9232106	1796	1796	1796	1796	0
217	20231018	155500	9232106	1796	1796	1796	1796	0
218	20231018	155400	9232106	1796	1796	1796	1796	0
219	20231018	155300	9232106	1796	1796	1796	1796	0
220	20231018	155200	9232106	1796	1796	1796	1796	0
221	20231018	155100	9232106	1796	1796	1796	1796	0
222	20231018	155000	9232106	1796	1796	1796	1796	0
223	20231018	154900	9232106	1796	1796	1796	1796	0
224	20231018	154800	9232106	1796	1796	1796	1796	0
225	20231018	154700	9232106	1796	1796	1796	1796	0
226	20231018	154600	9232106	1796	1796	1796	1796	0
227	20231018	154500	9232106	1796	1796	1796	1796	0
228	20231018	154400	9232106	1796	1796	1796	1796	0
229	20231018	154300	9232106	1796	1796	1796	1796	0
230	20231018	154200	9232106	1796	1796	1796	1796	0
231	20231018	154100	9232106	1796	1796	1796	1796	0
232	20231018	154000	9232106	1796	1796	1796	1796	0
233	20231018	153900	9232106	1796	1796	1796	1796	0
234	20231018	153800	9232106	1796	1796	1796	1796	0
235	20231018	153700	9232106	1796	1796	1796	1796	0
236	20231018	153600	9232106	1796	1796	1796	1796	0
237	20231018	153500	9232106	1796	1796	1796	1796	0
238	20231018	153400	9232106	1796	1796	1796	1796	0
239	20231018	153300	9232106	1796	1796	1796	1796	0
240	20231018	153200	9232106	1796	1796	1796	1796	0
241	20231018	153100	9232106	1796	1796	1796	1796	0
242	20231018	153000	9232106	1796	1796	1796	1796	210
243	20231018	152900	9043526	1798	1798	1798	1798	0
244	20231018	152800	9043526	1798	1798	1798	1798	0
245	20231018	152700	9043526	1798	1798	1798	1798	0
246	20231018	152600	9043526	1798	1798	1798	1798	0
247	20231018	152500	9043526	1798	1798	1798	1798	0
248	20231018	152400	9043526	1798	1798	1798	1798	0
249	20231018	152300	9043526	1798	1798	1798	1798	0
250	20231018	152200	9043526	1798	1798	1798	1798	0
251	20231018	152100	9043526	1798	1798	1798	1798	0
252	20231018	152000	9043526	1798	1798	1798	1798	0
253	20231018	151900	9043526	1798	1798	1798	1798	0
254	20231018	151800	9043526	1798	1798	1798	1798	0
255	20231018	151700	9043526	1798	1798	1798	1798	0
256	20231018	151600	9043526	1798	1798	1798	1798	50
257	20231018	151500	8953626	1798	1798	1798	1798	0
258	20231018	151400	8953626	1798	1798	1798	1798	0
259	20231018	151300	8953626	1798	1798	1798	1798	0
260	20231018	151200	8953626	1798	1798	1798	1798	0
261	20231018	151100	8953626	1798	1798	1798	1798	0
262	20231018	151000	8953626	1798	1798	1798	1798	0
263	20231018	150900	8953626	1798	1798	1798	1798	0
264	20231018	150800	8953626	1798	1798	1798	1798	0
265	20231018	150700	8953626	1798	1798	1798	1798	0
266	20231018	150600	8953626	1798	1798	1798	1798	0
267	20231018	150500	8953626	1798	1798	1798	1798	0
268	20231018	150400	8953626	1798	1798	1798	1798	0
269	20231018	150300	8953626	1798	1798	1798	1798	0
270	20231018	150200	8953626	1798	1798	1798	1798	0
271	20231018	150100	8953626	1798	1798	1798	1798	0
272	20231018	150000	8953626	1798	1798	1798	1798	0
273	20231018	145900	8953626	1798	1798	1798	1798	0
274	20231018	145800	8953626	1798	1798	1798	1798	0
275	20231018	145700	8953626	1798	1798	1798	1798	0
276	20231018	145600	8953626	1798	1798	1798	1798	0
277	20231018	145500	8953626	1798	1798	1798	1798	0
278	20231018	145400	8953626	1798	1798	1798	1798	0
279	20231018	145300	8953626	1798	1798	1798	1798	0
280	20231018	145200	8953626	1798	1798	1798	1798	0
281	20231018	145100	8953626	1798	1798	1798	1798	0
282	20231018	145000	8953626	1798	1798	1798	1798	0
283	20231018	144900	8953626	1798	1798	1798	1798	0
284	20231018	144800	8953626	1798	1798	1798	1798	0
285	20231018	144700	8953626	1798	1798	1798	1798	0
286	20231018	144600	8953626	1798	1798	1798	1798	0
287	20231018	144500	8953626	1798	1798	1798	1798	0
288	20231018	144400	8953626	1798	1798	1798	1798	0
289	20231018	144300	8953626	1798	1798	1798	1798	1
290	20231018	144200	8951828	1778	1778	1778	1778	0
291	20231018	144100	8951828	1778	1778	1778	1778	0
292	20231018	144000	8951828	1778	1778	1778	1778	0
293	20231018	143900	8951828	1778	1778	1778	1778	14
294	20231018	143800	8926936	1778	1778	1778	1778	0
295	20231018	143700	8926936	1778	1778	1778	1778	1
296	20231018	143600	8925158	1800	1800	1800	1800	0
297	20231018	143500	8925158	1800	1800	1800	1800	0
298	20231018	143400	8925158	1800	1800	1800	1800	0
299	20231018	143300	8925158	1800	1800	1800	1800	0
300	20231018	143200	8925158	1800	1800	1800	1800	0
301	20231018	143100	8925158	1800	1800	1800	1800	0
302	20231018	143000	8925158	1800	1800	1800	1800	0
303	20231018	142900	8925158	1800	1800	1800	1800	0
304	20231018	142800	8925158	1800	1800	1800	1800	0
305	20231018	142700	8925158	1800	1800	1800	1800	0
306	20231018	142600	8925158	1800	1800	1800	1800	0
307	20231018	142500	8925158	1800	1800	1800	1800	0
308	20231018	142400	8925158	1800	1800	1800	1800	1
309	20231018	142300	8923358	1800	1800	1800	1800	0
310	20231018	142200	8923358	1800	1800	1800	1800	0
311	20231018	142100	8923358	1800	1800	1800	1800	0
312	20231018	142000	8923358	1800	1800	1800	1800	0
313	20231018	141900	8923358	1800	1800	1800	1800	0
314	20231018	141800	8923358	1800	1800	1800	1800	0
315	20231018	141700	8923358	1800	1800	1800	1800	0
316	20231018	141600	8923358	1800	1800	1800	1800	0
317	20231018	141500	8923358	1800	1800	1800	1800	0
318	20231018	141400	8923358	1800	1800	1800	1800	0
319	20231018	141300	8923358	1800	1800	1800	1800	0
320	20231018	141200	8923358	1800	1800	1800	1800	0
321	20231018	141100	8923358	1800	1800	1800	1800	1
322	20231018	141000	8921558	1800	1800	1800	1800	1
323	20231018	140900	8919758	1800	1800	1800	1800	0
324	20231018	140800	8919758	1800	1800	1800	1800	0
325	20231018	140700	8919758	1800	1800	1800	1800	0
326	20231018	140600	8919758	1800	1800	1800	1800	0
327	20231018	140500	8919758	1800	1800	1800	1800	0
328	20231018	140400	8919758	1800	1800	1800	1800	0
329	20231018	140300	8919758	1800	1800	1800	1778	3
330	20231018	140200	8914380	1791	1791	1791	1791	0
331	20231018	140100	8914380	1791	1791	1791	1791	0
332	20231018	140000	8914380	1791	1791	1791	1791	10
333	20231018	135900	8896470	1800	1800	1800	1800	0
334	20231018	135800	8896470	1800	1800	1800	1800	0
335	20231018	135700	8896470	1800	1800	1800	1800	0
336	20231018	135600	8896470	1800	1800	1800	1800	0
337	20231018	135500	8896470	1800	1800	1800	1800	0
338	20231018	135400	8896470	1800	1800	1800	1800	0
339	20231018	135300	8896470	1800	1800	1800	1800	0
340	20231018	135200	8896470	1800	1800	1800	1800	0
341	20231018	135100	8896470	1800	1800	1800	1800	0
342	20231018	135000	8896470	1800	1800	1800	1800	0
343	20231018	134900	8896470	1800	1800	1800	1800	0
344	20231018	134800	8896470	1800	1800	1800	1800	0
345	20231018	134700	8896470	1800	1800	1800	1800	0
346	20231018	134600	8896470	1800	1800	1800	1800	0
347	20231018	134500	8896470	1800	1800	1800	1800	0
348	20231018	134400	8896470	1800	1800	1800	1800	0
349	20231018	134300	8896470	1800	1800	1800	1800	0
350	20231018	134200	8896470	1800	1800	1800	1800	0
351	20231018	134100	8896470	1800	1800	1800	1800	0
352	20231018	134000	8896470	1800	1800	1800	1800	0
353	20231018	133900	8896470	1800	1800	1800	1800	0
354	20231018	133800	8896470	1800	1800	1800	1800	0
355	20231018	133700	8896470	1800	1800	1800	1800	0
356	20231018	133600	8896470	1800	1800	1800	1800	0
357	20231018	133500	8896470	1800	1800	1800	1800	0
358	20231018	133400	8896470	1800	1800	1800	1800	0
359	20231018	133300	8896470	1800	1800	1800	1800	0
360	20231018	133200	8896470	1800	1800	1800	1800	0
361	20231018	133100	8896470	1800	1800	1800	1800	0
362	20231018	133000	8896470	1800	1800	1800	1800	0
363	20231018	132900	8896470	1800	1800	1800	1800	0
364	20231018	132800	8896470	1800	1800	1800	1800	0
365	20231018	132700	8896470	1800	1800	1800	1800	0
366	20231018	132600	8896470	1800	1800	1800	1800	0
367	20231018	132500	8896470	1800	1800	1800	1800	0
368	20231018	132400	8896470	1800	1800	1800	1800	0
369	20231018	132300	8896470	1800	1800	1800	1800	0
370	20231018	132200	8896470	1800	1800	1800	1800	0
371	20231018	132100	8896470	1800	1800	1800	1800	0
372	20231018	132000	8896470	1800	1800	1800	1800	0
373	20231018	131900	8896470	1800	1800	1800	1800	0
374	20231018	131800	8896470	1800	1800	1800	1800	0
375	20231018	131700	8896470	1800	1800	1800	1800	0
376	20231018	131600	8896470	1800	1800	1800	1800	0
377	20231018	131500	8896470	1800	1800	1800	1800	0
378	20231018	131400	8896470	1800	1800	1800	1800	0
379	20231018	131300	8896470	1800	1800	1800	1800	0
380	20231018	131200	8896470	1800	1800	1800	1800	0
381	20231018	131100	8896470	1800	1800	1800	1800	0
382	20231018	131000	8896470	1800	1800	1800	1800	0
383	20231018	130900	8896470	1800	1800	1800	1800	0
384	20231018	130800	8896470	1800	1800	1800	1800	0
385	20231018	130700	8896470	1800	1800	1800	1800	0
386	20231018	130600	8896470	1800	1800	1800	1800	0
387	20231018	130500	8896470	1800	1800	1800	1800	0
388	20231018	130400	8896470	1800	1800	1800	1800	0
389	20231018	130300	8896470	1800	1800	1800	1800	0
390	20231018	130200	8896470	1800	1800	1800	1800	0
391	20231018	130100	8896470	1800	1800	1800	1800	0
392	20231018	130000	8896470	1800	1800	1800	1800	0
393	20231018	125900	8896470	1800	1800	1800	1800	0
394	20231018	125800	8896470	1800	1800	1800	1800	0
395	20231018	125700	8896470	1800	1800	1800	1800	0
396	20231018	125600	8896470	1800	1800	1800	1800	0
397	20231018	125500	8896470	1800	1800	1800	1800	0
398	20231018	125400	8896470	1800	1800	1800	1800	0
399	20231018	125300	8896470	1800	1800	1800	1800	0
400	20231018	125200	8896470	1800	1800	1800	1800	0
401	20231018	125100	8896470	1800	1800	1800	1800	0
402	20231018	125000	8896470	1800	1800	1800	1800	0
403	20231018	124900	8896470	1800	1800	1800	1800	0
404	20231018	124800	8896470	1800	1800	1800	1800	0
405	20231018	124700	8896470	1800	1800	1800	1800	0
406	20231018	124600	8896470	1800	1800	1800	1800	0
407	20231018	124500	8896470	1800	1800	1800	1800	0
408	20231018	124400	8896470	1800	1800	1800	1800	0
409	20231018	124300	8896470	1800	1800	1800	1800	0
410	20231018	124200	8896470	1800	1800	1800	1800	0
411	20231018	124100	8896470	1800	1800	1800	1800	0
412	20231018	124000	8896470	1800	1800	1800	1800	0
413	20231018	123900	8896470	1800	1800	1800	1800	0
414	20231018	123800	8896470	1800	1800	1800	1800	0
415	20231018	123700	8896470	1800	1800	1800	1800	0
416	20231018	123600	8896470	1800	1800	1800	1800	0
417	20231018	123500	8896470	1800	1800	1800	1800	0
418	20231018	123400	8896470	1800	1800	1800	1800	0
419	20231018	123300	8896470	1800	1800	1800	1800	0
420	20231018	123200	8896470	1800	1800	1800	1800	0
421	20231018	123100	8896470	1800	1800	1800	1800	0
422	20231018	123000	8896470	1800	1800	1800	1800	0
423	20231018	122900	8896470	1800	1800	1800	1800	0
424	20231018	122800	8896470	1800	1800	1800	1800	0
425	20231018	122700	8896470	1800	1800	1800	1800	0
426	20231018	122600	8896470	1800	1800	1800	1800	0
427	20231018	122500	8896470	1800	1800	1800	1800	0
428	20231018	122400	8896470	1800	1800	1800	1800	0
429	20231018	122300	8896470	1800	1800	1800	1800	0
430	20231018	122200	8896470	1800	1800	1800	1800	0
431	20231018	122100	8896470	1800	1800	1800	1800	0
432	20231018	122000	8896470	1800	1800	1800	1800	0
433	20231018	121900	8896470	1800	1800	1800	1800	0
434	20231018	121800	8896470	1800	1800	1800	1800	0
435	20231018	121700	8896470	1800	1800	1800	1800	0
436	20231018	121600	8896470	1800	1800	1800	1800	0
437	20231018	121500	8896470	1800	1800	1800	1800	0
438	20231018	121400	8896470	1800	1800	1800	1800	0
439	20231018	121300	8896470	1800	1800	1800	1800	0
440	20231018	121200	8896470	1800	1800	1800	1800	0
441	20231018	121100	8896470	1800	1800	1800	1800	0
442	20231018	121000	8896470	1800	1800	1800	1800	0
443	20231018	120900	8896470	1800	1800	1800	1800	0
444	20231018	120800	8896470	1800	1800	1800	1800	0
445	20231018	120700	8896470	1800	1800	1800	1800	0
446	20231018	120600	8896470	1800	1800	1800	1800	0
447	20231018	120500	8896470	1800	1800	1800	1800	0
448	20231018	120400	8896470	1800	1800	1800	1800	0
449	20231018	120300	8896470	1800	1800	1800	1800	0
450	20231018	120200	8896470	1800	1800	1800	1800	0
451	20231018	120100	8896470	1800	1800	1800	1800	0
452	20231018	120000	8896470	1800	1800	1800	1800	0
453	20231018	115900	8896470	1800	1800	1800	1800	0
454	20231018	115800	8896470	1800	1800	1800	1800	0
455	20231018	115700	8896470	1800	1800	1800	1800	0
456	20231018	115600	8896470	1800	1800	1800	1800	0
457	20231018	115500	8896470	1800	1800	1800	1800	0
458	20231018	115400	8896470	1800	1800	1800	1800	0
459	20231018	115300	8896470	1800	1800	1800	1800	1
460	20231018	115200	8894670	1799	1799	1799	1799	0
461	20231018	115100	8894670	1799	1799	1799	1799	0
462	20231018	115000	8894670	1799	1799	1799	1799	1
463	20231018	114900	8892871	1801	1801	1801	1801	0
464	20231018	114800	8892871	1801	1801	1801	1801	55
465	20231018	114700	8793816	1801	1801	1801	1801	0
466	20231018	114600	8793816	1801	1801	1801	1801	0
467	20231018	114500	8793816	1801	1801	1801	1801	0
468	20231018	114400	8793816	1801	1801	1801	1801	0
469	20231018	114300	8793816	1801	1801	1801	1801	0
470	20231018	114200	8793816	1801	1801	1801	1801	0
471	20231018	114100	8793816	1801	1801	1801	1801	0
472	20231018	114000	8793816	1801	1801	1801	1801	0
473	20231018	113900	8793816	1801	1801	1801	1801	0
474	20231018	113800	8793816	1801	1801	1801	1801	0
475	20231018	113700	8793816	1801	1801	1801	1801	0
476	20231018	113600	8793816	1801	1801	1801	1801	1
477	20231018	113500	8792015	1779	1779	1779	1779	0
478	20231018	113400	8792015	1779	1779	1779	1779	0
479	20231018	113300	8792015	1779	1779	1779	1779	0
480	20231018	113200	8792015	1779	1779	1779	1779	0
481	20231018	113100	8792015	1779	1779	1779	1779	1
482	20231018	113000	8790236	1800	1800	1800	1800	0
483	20231018	112900	8790236	1800	1800	1800	1800	0
484	20231018	112800	8790236	1800	1800	1800	1800	0
485	20231018	112700	8790236	1800	1800	1800	1800	0
486	20231018	112600	8790236	1800	1800	1800	1800	0
487	20231018	112500	8790236	1800	1800	1800	1800	0
488	20231018	112400	8790236	1800	1800	1800	1800	0
489	20231018	112300	8790236	1800	1800	1800	1800	0
490	20231018	112200	8790236	1800	1800	1800	1800	0
491	20231018	112100	8790236	1800	1800	1800	1800	0
492	20231018	112000	8790236	1800	1800	1800	1800	0
493	20231018	111900	8790236	1800	1800	1800	1800	0
494	20231018	111800	8790236	1800	1800	1800	1800	0
495	20231018	111700	8790236	1800	1800	1800	1800	0
496	20231018	111600	8790236	1800	1800	1800	1800	0
497	20231018	111500	8790236	1800	1800	1800	1800	0
498	20231018	111400	8790236	1800	1800	1800	1800	0
499	20231018	111300	8790236	1800	1800	1800	1800	0
500	20231018	111200	8790236	1800	1800	1800	1800	1
501	20231018	111100	8788436	1801	1801	1801	1801	0
502	20231018	111000	8788436	1801	1801	1801	1801	0
503	20231018	110900	8788436	1801	1801	1801	1801	0
504	20231018	110800	8788436	1801	1801	1801	1801	0
505	20231018	110700	8788436	1801	1801	1801	1801	0
506	20231018	110600	8788436	1801	1801	1801	1801	0
507	20231018	110500	8788436	1801	1801	1801	1801	0
508	20231018	110400	8788436	1801	1801	1801	1801	0
509	20231018	110300	8788436	1801	1801	1801	1801	0
510	20231018	110200	8788436	1801	1801	1801	1801	0
511	20231018	110100	8788436	1801	1801	1801	1801	0
512	20231018	110000	8788436	1801	1801	1801	1801	1
513	20231018	105900	8786635	1802	1802	1802	1802	0
514	20231018	105800	8786635	1802	1802	1802	1802	0
515	20231018	105700	8786635	1802	1802	1802	1802	0
516	20231018	105600	8786635	1802	1802	1802	1802	0
517	20231018	105500	8786635	1802	1802	1802	1802	0
518	20231018	105400	8786635	1802	1802	1802	1802	0
519	20231018	105300	8786635	1802	1802	1802	1802	0
520	20231018	105200	8786635	1802	1802	1802	1802	0
521	20231018	105100	8786635	1802	1802	1802	1802	0
522	20231018	105000	8786635	1802	1802	1802	1802	0
523	20231018	104900	8786635	1802	1802	1802	1802	0
524	20231018	104800	8786635	1802	1802	1802	1802	0
525	20231018	104700	8786635	1802	1802	1802	1802	1
526	20231018	104600	8784833	1802	1802	1802	1802	0
527	20231018	104500	8784833	1802	1802	1802	1802	0
528	20231018	104400	8784833	1802	1802	1802	1802	0
529	20231018	104300	8784833	1802	1802	1802	1802	0
530	20231018	104200	8784833	1802	1802	1802	1802	0
531	20231018	104100	8784833	1802	1802	1802	1802	0
532	20231018	104000	8784833	1802	1802	1802	1802	0
533	20231018	103900	8784833	1802	1802	1802	1802	0
534	20231018	103800	8784833	1802	1802	1802	1802	0
535	20231018	103700	8784833	1802	1802	1802	1802	1
536	20231018	103600	8783031	1801	1801	1801	1801	0
537	20231018	103500	8783031	1801	1801	1801	1801	0
538	20231018	103400	8783031	1801	1801	1801	1801	0
539	20231018	103300	8783031	1801	1801	1801	1801	0
540	20231018	103200	8783031	1801	1801	1801	1801	0
541	20231018	103100	8783031	1801	1801	1801	1801	0
542	20231018	103000	8783031	1801	1801	1801	1801	0
543	20231018	102900	8783031	1801	1801	1801	1801	0
544	20231018	102800	8783031	1801	1801	1801	1801	0
545	20231018	102700	8783031	1801	1801	1801	1801	0
546	20231018	102600	8783031	1801	1801	1801	1801	0
547	20231018	102500	8783031	1801	1801	1801	1801	0
548	20231018	102400	8783031	1801	1801	1801	1801	0
549	20231018	102300	8783031	1801	1801	1801	1801	0
550	20231018	102200	8783031	1801	1801	1801	1801	0
551	20231018	102100	8783031	1801	1801	1801	1801	0
552	20231018	102000	8783031	1801	1801	1801	1801	0
553	20231018	101900	8783031	1801	1801	1801	1801	0
554	20231018	101800	8783031	1801	1801	1801	1801	0
555	20231018	101700	8783031	1801	1801	1801	1801	0
556	20231018	101600	8783031	1801	1801	1801	1801	0
557	20231018	101500	8783031	1801	1801	1801	1801	0
558	20231018	101400	8783031	1801	1801	1801	1801	0
559	20231018	101300	8783031	1801	1801	1801	1801	0
560	20231018	101200	8783031	1801	1801	1801	1801	0
561	20231018	101100	8783031	1801	1801	1801	1801	0
562	20231018	101000	8783031	1801	1801	1801	1801	1
563	20231018	100900	8781230	1801	1801	1801	1801	0
564	20231018	100800	8781230	1801	1801	1801	1801	0
565	20231018	100700	8781230	1801	1801	1801	1801	0
566	20231018	100600	8781230	1801	1801	1801	1801	0
567	20231018	100500	8781230	1801	1801	1801	1801	0
568	20231018	100400	8781230	1801	1801	1801	1801	0
569	20231018	100300	8781230	1801	1801	1801	1801	0
570	20231018	100200	8781230	1801	1801	1801	1801	0
571	20231018	100100	8781230	1801	1801	1801	1801	0
572	20231018	100000	8781230	1801	1801	1801	1801	0
573	20231018	095900	8781230	1801	1801	1801	1801	0
574	20231018	095800	8781230	1801	1801	1801	1801	0
575	20231018	095700	8781230	1801	1801	1801	1801	0
576	20231018	095600	8781230	1801	1801	1801	1801	0
577	20231018	095500	8781230	1801	1801	1801	1801	1
578	20231018	095400	8779429	1799	1799	1799	1799	0
579	20231018	095300	8779429	1799	1799	1799	1799	91
580	20231018	095200	8615720	1799	1799	1799	1799	0
581	20231018	095100	8615720	1799	1799	1799	1799	0
582	20231018	095000	8615720	1799	1799	1799	1799	1
583	20231018	094900	8613921	1797	1797	1797	1797	278
584	20231018	094800	8114355	1797	1797	1797	1797	0
585	20231018	094700	8114355	1797	1797	1797	1797	0
586	20231018	094600	8114355	1797	1797	1797	1797	0
587	20231018	094500	8114355	1797	1796	1797	1796	557
588	20231018	094400	7113982	1797	1797	1797	1797	0
589	20231018	094300	7113982	1797	1797	1797	1797	1
590	20231018	094200	7112185	1796	1796	1796	1796	99
591	20231018	094100	6934381	1796	1796	1796	1796	0
592	20231018	094000	6934381	1796	1796	1796	1796	0
593	20231018	093900	6934381	1796	1796	1796	1796	10
594	20231018	093800	6916421	1796	1796	1796	1796	4
595	20231018	093700	6909237	1796	1796	1796	1796	0
596	20231018	093600	6909237	1796	1796	1796	1796	0
597	20231018	093500	6909237	1796	1796	1796	1796	0
598	20231018	093400	6909237	1796	1796	1796	1796	0
599	20231018	093300	6909237	1796	1796	1796	1796	0
600	20231018	093200	6909237	1796	1796	1796	1796	0
601	20231018	093100	6909237	1796	1796	1796	1796	0
602	20231018	093000	6909237	1796	1796	1796	1796	1
603	20231018	092900	6907441	1796	1796	1796	1796	0
604	20231018	092800	6907441	1796	1796	1796	1796	0
605	20231018	092700	6907441	1796	1796	1796	1796	0
606	20231018	092600	6907441	1796	1796	1796	1796	0
607	20231018	092500	6907441	1796	1796	1796	1796	1
608	20231018	092400	6905645	1780	1780	1780	1780	1
609	20231018	092300	6903865	1797	1797	1797	1797	0
610	20231018	092200	6903865	1797	1780	1797	1776	2819
611	20231018	092100	1897296	1776	1776	1776	1776	0
612	20231018	092000	1897296	1776	1776	1776	1776	0
613	20231018	091900	1897296	1776	1776	1776	1776	50
614	20231018	091800	1808496	1801	1801	1801	1801	0
615	20231018	091700	1808496	1801	1776	1801	1776	101
616	20231018	091600	1629095	1802	1780	1802	1780	45
617	20231018	091500	1548973	1780	1780	1780	1780	0
618	20231018	091400	1548973	1780	1780	1780	1780	0
619	20231018	091300	1548973	1780	1781	1804	1780	15
620	20231018	091200	1522240	1781	1781	1781	1781	0
621	20231018	091100	1522240	1781	1781	1781	1781	0
622	20231018	091000	1522240	1781	1781	1781	1781	0
623	20231018	090900	1522240	1781	1781	1781	1781	15
624	20231018	090800	1495525	1781	1781	1781	1781	0
625	20231018	090700	1495525	1781	1781	1781	1781	0
626	20231018	090600	1495525	1781	1830	1830	1781	113
627	20231018	090500	1293732	1787	1787	1787	1787	0
628	20231018	090400	1293732	1787	1788	1788	1787	99
629	20231018	090300	1116805	1787	1787	1787	1787	6
630	20231018	090200	1106083	1839	1839	1839	1839	0
631	20231018	090100	1106083	1839	1839	1839	1839	0
632	20231018	090000	1106083	1839	1839	1839	1838	533