KissMeData/268280/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	210000	55790700	133000	133000	133000	133000	72
3	20241002	205900	55790700	133000	133000	133000	133000	0
4	20241002	205800	55790700	133000	133000	133000	133000	0
5	20241002	205700	55790700	133000	133000	133000	133000	0
6	20241002	205600	55790700	133000	133000	133000	133000	0
7	20241002	205500	55790700	133000	133000	133000	133000	0
8	20241002	205400	55790700	133000	133000	133000	133000	0
9	20241002	205300	55790700	133000	133000	133000	133000	0
10	20241002	205200	55790700	133000	133000	133000	133000	0
11	20241002	205100	55790700	133000	133000	133000	133000	0
12	20241002	205000	55790700	133000	133000	133000	133000	0
13	20241002	204900	55790700	133000	133000	133000	133000	0
14	20241002	204800	55790700	133000	133000	133000	133000	0
15	20241002	204700	55790700	133000	133000	133000	133000	0
16	20241002	204600	55790700	133000	133000	133000	133000	0
17	20241002	204500	55790700	133000	133000	133000	133000	0
18	20241002	204400	55790700	133000	133000	133000	133000	0
19	20241002	204300	55790700	133000	133000	133000	133000	0
20	20241002	204200	55790700	133000	133000	133000	133000	0
21	20241002	204100	55790700	133000	133000	133000	133000	0
22	20241002	204000	55790700	133000	133000	133000	133000	0
23	20241002	203900	55790700	133000	133000	133000	133000	0
24	20241002	203800	55790700	133000	133000	133000	133000	0
25	20241002	203700	55790700	133000	133000	133000	133000	0
26	20241002	203600	55790700	133000	133000	133000	133000	0
27	20241002	203500	55790700	133000	133000	133000	133000	0
28	20241002	203400	55790700	133000	133000	133000	133000	0
29	20241002	203300	55790700	133000	133000	133000	133000	0
30	20241002	203200	55790700	133000	133000	133000	133000	0
31	20241002	203100	55790700	133000	133000	133000	133000	0
32	20241002	203000	55790700	133000	133000	133000	133000	72
33	20241002	202900	55790700	133000	133000	133000	133000	0
34	20241002	202800	55790700	133000	133000	133000	133000	0
35	20241002	202700	55790700	133000	133000	133000	133000	0
36	20241002	202600	55790700	133000	133000	133000	133000	0
37	20241002	202500	55790700	133000	133000	133000	133000	0
38	20241002	202400	55790700	133000	133000	133000	133000	0
39	20241002	202300	55790700	133000	133000	133000	133000	0
40	20241002	202200	55790700	133000	133000	133000	133000	0
41	20241002	202100	55790700	133000	133000	133000	133000	0
42	20241002	202000	55790700	133000	133000	133000	133000	0
43	20241002	201900	55790700	133000	133000	133000	133000	0
44	20241002	201800	55790700	133000	133000	133000	133000	0
45	20241002	201700	55790700	133000	133000	133000	133000	0
46	20241002	201600	55790700	133000	133000	133000	133000	0
47	20241002	201500	55790700	133000	133000	133000	133000	0
48	20241002	201400	55790700	133000	133000	133000	133000	0
49	20241002	201300	55790700	133000	133000	133000	133000	0
50	20241002	201200	55790700	133000	133000	133000	133000	0
51	20241002	201100	55790700	133000	133000	133000	133000	0
52	20241002	201000	55790700	133000	133000	133000	133000	0
53	20241002	200900	55790700	133000	133000	133000	133000	0
54	20241002	200800	55790700	133000	133000	133000	133000	0
55	20241002	200700	55790700	133000	133000	133000	133000	0
56	20241002	200600	55790700	133000	133000	133000	133000	0
57	20241002	200500	55790700	133000	133000	133000	133000	0
58	20241002	200400	55790700	133000	133000	133000	133000	0
59	20241002	200300	55790700	133000	133000	133000	133000	0
60	20241002	200200	55790700	133000	133000	133000	133000	0
61	20241002	200100	55790700	133000	133000	133000	133000	0
62	20241002	200000	55790700	133000	133000	133000	133000	72
63	20241002	195900	55790700	133000	133000	133000	133000	0
64	20241002	195800	55790700	133000	133000	133000	133000	0
65	20241002	195700	55790700	133000	133000	133000	133000	0
66	20241002	195600	55790700	133000	133000	133000	133000	0
67	20241002	195500	55790700	133000	133000	133000	133000	0
68	20241002	195400	55790700	133000	133000	133000	133000	0
69	20241002	195300	55790700	133000	133000	133000	133000	0
70	20241002	195200	55790700	133000	133000	133000	133000	0
71	20241002	195100	55790700	133000	133000	133000	133000	0
72	20241002	195000	55790700	133000	133000	133000	133000	0
73	20241002	194900	55790700	133000	133000	133000	133000	0
74	20241002	194800	55790700	133000	133000	133000	133000	0
75	20241002	194700	55790700	133000	133000	133000	133000	0
76	20241002	194600	55790700	133000	133000	133000	133000	0
77	20241002	194500	55790700	133000	133000	133000	133000	0
78	20241002	194400	55790700	133000	133000	133000	133000	0
79	20241002	194300	55790700	133000	133000	133000	133000	0
80	20241002	194200	55790700	133000	133000	133000	133000	0
81	20241002	194100	55790700	133000	133000	133000	133000	0
82	20241002	194000	55790700	133000	133000	133000	133000	0
83	20241002	193900	55790700	133000	133000	133000	133000	0
84	20241002	193800	55790700	133000	133000	133000	133000	0
85	20241002	193700	55790700	133000	133000	133000	133000	0
86	20241002	193600	55790700	133000	133000	133000	133000	0
87	20241002	193500	55790700	133000	133000	133000	133000	0
88	20241002	193400	55790700	133000	133000	133000	133000	0
89	20241002	193300	55790700	133000	133000	133000	133000	0
90	20241002	193200	55790700	133000	133000	133000	133000	0
91	20241002	193100	55790700	133000	133000	133000	133000	0
92	20241002	193000	55790700	133000	133000	133000	133000	72
93	20241002	192900	55790700	133000	133000	133000	133000	0
94	20241002	192800	55790700	133000	133000	133000	133000	0
95	20241002	192700	55790700	133000	133000	133000	133000	0
96	20241002	192600	55790700	133000	133000	133000	133000	0
97	20241002	192500	55790700	133000	133000	133000	133000	0
98	20241002	192400	55790700	133000	133000	133000	133000	0
99	20241002	192300	55790700	133000	133000	133000	133000	0
100	20241002	192200	55790700	133000	133000	133000	133000	0
101	20241002	192100	55790700	133000	133000	133000	133000	0
102	20241002	192000	55790700	133000	133000	133000	133000	0
103	20241002	191900	55790700	133000	133000	133000	133000	0
104	20241002	191800	55790700	133000	133000	133000	133000	0
105	20241002	191700	55790700	133000	133000	133000	133000	0
106	20241002	191600	55790700	133000	133000	133000	133000	0
107	20241002	191500	55790700	133000	133000	133000	133000	0
108	20241002	191400	55790700	133000	133000	133000	133000	0
109	20241002	191300	55790700	133000	133000	133000	133000	0
110	20241002	191200	55790700	133000	133000	133000	133000	0
111	20241002	191100	55790700	133000	133000	133000	133000	0
112	20241002	191000	55790700	133000	133000	133000	133000	0
113	20241002	190900	55790700	133000	133000	133000	133000	0
114	20241002	190800	55790700	133000	133000	133000	133000	0
115	20241002	190700	55790700	133000	133000	133000	133000	0
116	20241002	190600	55790700	133000	133000	133000	133000	0
117	20241002	190500	55790700	133000	133000	133000	133000	0
118	20241002	190400	55790700	133000	133000	133000	133000	0
119	20241002	190300	55790700	133000	133000	133000	133000	0
120	20241002	190200	55790700	133000	133000	133000	133000	0
121	20241002	190100	55790700	133000	133000	133000	133000	0
122	20241002	190000	55790700	133000	133000	133000	133000	72
123	20241002	185900	55790700	133000	133000	133000	133000	0
124	20241002	185800	55790700	133000	133000	133000	133000	0
125	20241002	185700	55790700	133000	133000	133000	133000	0
126	20241002	185600	55790700	133000	133000	133000	133000	0
127	20241002	185500	55790700	133000	133000	133000	133000	0
128	20241002	185400	55790700	133000	133000	133000	133000	0
129	20241002	185300	55790700	133000	133000	133000	133000	0
130	20241002	185200	55790700	133000	133000	133000	133000	0
131	20241002	185100	55790700	133000	133000	133000	133000	0
132	20241002	185000	55790700	133000	133000	133000	133000	0
133	20241002	184900	55790700	133000	133000	133000	133000	0
134	20241002	184800	55790700	133000	133000	133000	133000	0
135	20241002	184700	55790700	133000	133000	133000	133000	0
136	20241002	184600	55790700	133000	133000	133000	133000	0
137	20241002	184500	55790700	133000	133000	133000	133000	0
138	20241002	184400	55790700	133000	133000	133000	133000	0
139	20241002	184300	55790700	133000	133000	133000	133000	0
140	20241002	184200	55790700	133000	133000	133000	133000	0
141	20241002	184100	55790700	133000	133000	133000	133000	0
142	20241002	184000	55790700	133000	133000	133000	133000	0
143	20241002	183900	55790700	133000	133000	133000	133000	0
144	20241002	183800	55790700	133000	133000	133000	133000	0
145	20241002	183700	55790700	133000	133000	133000	133000	0
146	20241002	183600	55790700	133000	133000	133000	133000	0
147	20241002	183500	55790700	133000	133000	133000	133000	0
148	20241002	183400	55790700	133000	133000	133000	133000	0
149	20241002	183300	55790700	133000	133000	133000	133000	0
150	20241002	183200	55790700	133000	133000	133000	133000	0
151	20241002	183100	55790700	133000	133000	133000	133000	0
152	20241002	183000	55790700	133000	133000	133000	133000	72
153	20241002	182900	55790700	133000	133000	133000	133000	0
154	20241002	182800	55790700	133000	133000	133000	133000	0
155	20241002	182700	55790700	133000	133000	133000	133000	0
156	20241002	182600	55790700	133000	133000	133000	133000	0
157	20241002	182500	55790700	133000	133000	133000	133000	0
158	20241002	182400	55790700	133000	133000	133000	133000	0
159	20241002	182300	55790700	133000	133000	133000	133000	0
160	20241002	182200	55790700	133000	133000	133000	133000	0
161	20241002	182100	55790700	133000	133000	133000	133000	0
162	20241002	182000	55790700	133000	133000	133000	133000	0
163	20241002	181900	55790700	133000	133000	133000	133000	0
164	20241002	181800	55790700	133000	133000	133000	133000	0
165	20241002	181700	55790700	133000	133000	133000	133000	0
166	20241002	181600	55790700	133000	133000	133000	133000	0
167	20241002	181500	55790700	133000	133000	133000	133000	0
168	20241002	181400	55790700	133000	133000	133000	133000	0
169	20241002	181300	55790700	133000	133000	133000	133000	0
170	20241002	181200	55790700	133000	133000	133000	133000	0
171	20241002	181100	55790700	133000	133000	133000	133000	0
172	20241002	181000	55790700	133000	133000	133000	133000	0
173	20241002	180900	55790700	133000	133000	133000	133000	0
174	20241002	180800	55790700	133000	133000	133000	133000	0
175	20241002	180700	55790700	133000	133000	133000	133000	0
176	20241002	180600	55790700	133000	133000	133000	133000	0
177	20241002	180500	55790700	133000	133000	133000	133000	0
178	20241002	180400	55790700	133000	133000	133000	133000	0
179	20241002	180300	55790700	133000	133000	133000	133000	0
180	20241002	180200	55790700	133000	133000	133000	133000	0
181	20241002	180100	55790700	133000	133000	133000	133000	0
182	20241002	180000	55790700	133000	133000	133000	133000	72
183	20241002	175900	55790700	133000	133000	133000	133000	0
184	20241002	175800	55790700	133000	133000	133000	133000	0
185	20241002	175700	55790700	133000	133000	133000	133000	0
186	20241002	175600	55790700	133000	133000	133000	133000	0
187	20241002	175500	55790700	133000	133000	133000	133000	0
188	20241002	175400	55790700	133000	133000	133000	133000	0
189	20241002	175300	55790700	133000	133000	133000	133000	0
190	20241002	175200	55790700	133000	133000	133000	133000	0
191	20241002	175100	55790700	133000	133000	133000	133000	0
192	20241002	175000	55790700	133000	133000	133000	133000	0
193	20241002	174900	55790700	133000	133000	133000	133000	0
194	20241002	174800	55790700	133000	133000	133000	133000	0
195	20241002	174700	55790700	133000	133000	133000	133000	0
196	20241002	174600	55790700	133000	133000	133000	133000	0
197	20241002	174500	55790700	133000	133000	133000	133000	0
198	20241002	174400	55790700	133000	133000	133000	133000	0
199	20241002	174300	55790700	133000	133000	133000	133000	0
200	20241002	174200	55790700	133000	133000	133000	133000	0
201	20241002	174100	55790700	133000	133000	133000	133000	0
202	20241002	174000	55790700	133000	133000	133000	133000	0
203	20241002	173900	55790700	133000	133000	133000	133000	0
204	20241002	173800	55790700	133000	133000	133000	133000	0
205	20241002	173700	55790700	133000	133000	133000	133000	0
206	20241002	173600	55790700	133000	133000	133000	133000	0
207	20241002	173500	55790700	133000	133000	133000	133000	0
208	20241002	173400	55790700	133000	133000	133000	133000	0
209	20241002	173300	55790700	133000	133000	133000	133000	0
210	20241002	173200	55790700	133000	133000	133000	133000	0
211	20241002	173100	55790700	133000	133000	133000	133000	0
212	20241002	173000	55790700	133000	133000	133000	133000	72
213	20241002	172900	55790700	133000	133000	133000	133000	0
214	20241002	172800	55790700	133000	133000	133000	133000	0
215	20241002	172700	55790700	133000	133000	133000	133000	0
216	20241002	172600	55790700	133000	133000	133000	133000	0
217	20241002	172500	55790700	133000	133000	133000	133000	0
218	20241002	172400	55790700	133000	133000	133000	133000	0
219	20241002	172300	55790700	133000	133000	133000	133000	0
220	20241002	172200	55790700	133000	133000	133000	133000	0
221	20241002	172100	55790700	133000	133000	133000	133000	0
222	20241002	172000	55790700	133000	133000	133000	133000	0
223	20241002	171900	55790700	133000	133000	133000	133000	0
224	20241002	171800	55790700	133000	133000	133000	133000	0
225	20241002	171700	55790700	133000	133000	133000	133000	0
226	20241002	171600	55790700	133000	133000	133000	133000	0
227	20241002	171500	55790700	133000	133000	133000	133000	0
228	20241002	171400	55790700	133000	133000	133000	133000	0
229	20241002	171300	55790700	133000	133000	133000	133000	0
230	20241002	171200	55790700	133000	133000	133000	133000	0
231	20241002	171100	55790700	133000	133000	133000	133000	0
232	20241002	171000	55790700	133000	133000	133000	133000	0
233	20241002	170900	55790700	133000	133000	133000	133000	0
234	20241002	170800	55790700	133000	133000	133000	133000	0
235	20241002	170700	55790700	133000	133000	133000	133000	0
236	20241002	170600	55790700	133000	133000	133000	133000	0
237	20241002	170500	55790700	133000	133000	133000	133000	0
238	20241002	170400	55790700	133000	133000	133000	133000	0
239	20241002	170300	55790700	133000	133000	133000	133000	0
240	20241002	170200	55790700	133000	133000	133000	133000	0
241	20241002	170100	55790700	133000	133000	133000	133000	0
242	20241002	170000	55790700	133000	133000	133000	133000	72
243	20241002	165900	55790700	133000	133000	133000	133000	0
244	20241002	165800	55790700	133000	133000	133000	133000	0
245	20241002	165700	55790700	133000	133000	133000	133000	0
246	20241002	165600	55790700	133000	133000	133000	133000	0
247	20241002	165500	55790700	133000	133000	133000	133000	0
248	20241002	165400	55790700	133000	133000	133000	133000	0
249	20241002	165300	55790700	133000	133000	133000	133000	0
250	20241002	165200	55790700	133000	133000	133000	133000	0
251	20241002	165100	55790700	133000	133000	133000	133000	0
252	20241002	165000	55790700	133000	133000	133000	133000	0
253	20241002	164900	55790700	133000	133000	133000	133000	0
254	20241002	164800	55790700	133000	133000	133000	133000	0
255	20241002	164700	55790700	133000	133000	133000	133000	0
256	20241002	164600	55790700	133000	133000	133000	133000	0
257	20241002	164500	55790700	133000	133000	133000	133000	0
258	20241002	164400	55790700	133000	133000	133000	133000	0
259	20241002	164300	55790700	133000	133000	133000	133000	0
260	20241002	164200	55790700	133000	133000	133000	133000	0
261	20241002	164100	55790700	133000	133000	133000	133000	0
262	20241002	164000	55790700	133000	133000	133000	133000	0
263	20241002	163900	55790700	133000	133000	133000	133000	0
264	20241002	163800	55790700	133000	133000	133000	133000	0
265	20241002	163700	55790700	133000	133000	133000	133000	0
266	20241002	163600	55790700	133000	133000	133000	133000	0
267	20241002	163500	55790700	133000	133000	133000	133000	0
268	20241002	163400	55790700	133000	133000	133000	133000	0
269	20241002	163300	55790700	133000	133000	133000	133000	0
270	20241002	163200	55790700	133000	133000	133000	133000	0
271	20241002	163100	55790700	133000	133000	133000	133000	0
272	20241002	163000	55790700	133000	133000	133000	133000	72
273	20241002	162900	55790700	133000	133000	133000	133000	0
274	20241002	162800	55790700	133000	133000	133000	133000	0
275	20241002	162700	55790700	133000	133000	133000	133000	0
276	20241002	162600	55790700	133000	133000	133000	133000	0
277	20241002	162500	55790700	133000	133000	133000	133000	0
278	20241002	162400	55790700	133000	133000	133000	133000	0
279	20241002	162300	55790700	133000	133000	133000	133000	0
280	20241002	162200	55790700	133000	133000	133000	133000	0
281	20241002	162100	55790700	133000	133000	133000	133000	0
282	20241002	162000	55790700	133000	133000	133000	133000	0
283	20241002	161900	55790700	133000	133000	133000	133000	0
284	20241002	161800	55790700	133000	133000	133000	133000	0
285	20241002	161700	55790700	133000	133000	133000	133000	0
286	20241002	161600	55790700	133000	133000	133000	133000	0
287	20241002	161500	55790700	133000	133000	133000	133000	0
288	20241002	161400	55790700	133000	133000	133000	133000	0
289	20241002	161300	55790700	133000	133000	133000	133000	0
290	20241002	161200	55790700	133000	133000	133000	133000	0
291	20241002	161100	55790700	133000	133000	133000	133000	0
292	20241002	161000	55790700	133000	133000	133000	133000	0
293	20241002	160900	55790700	133000	133000	133000	133000	0
294	20241002	160800	55790700	133000	133000	133000	133000	0
295	20241002	160700	55790700	133000	133000	133000	133000	0
296	20241002	160600	55790700	133000	133000	133000	133000	0
297	20241002	160500	55790700	133000	133000	133000	133000	0
298	20241002	160400	55790700	133000	133000	133000	133000	0
299	20241002	160300	55790700	133000	133000	133000	133000	0
300	20241002	160200	55790700	133000	133000	133000	133000	0
301	20241002	160100	55790700	133000	133000	133000	133000	0
302	20241002	160000	55790700	133000	133000	133000	133000	72
303	20241002	155900	55790700	133000	133000	133000	133000	0
304	20241002	155800	55790700	133000	133000	133000	133000	0
305	20241002	155700	55790700	133000	133000	133000	133000	0
306	20241002	155600	55790700	133000	133000	133000	133000	0
307	20241002	155500	55790700	133000	133000	133000	133000	0
308	20241002	155400	55790700	133000	133000	133000	133000	0
309	20241002	155300	55790700	133000	133000	133000	133000	0
310	20241002	155200	55790700	133000	133000	133000	133000	0
311	20241002	155100	55790700	133000	133000	133000	133000	0
312	20241002	155000	55790700	133000	133000	133000	133000	0
313	20241002	154900	55790700	133000	133000	133000	133000	0
314	20241002	154800	55790700	133000	133000	133000	133000	0
315	20241002	154700	55790700	133000	133000	133000	133000	0
316	20241002	154600	55790700	133000	133000	133000	133000	0
317	20241002	154500	55790700	133000	133000	133000	133000	0
318	20241002	154400	55790700	133000	133000	133000	133000	0
319	20241002	154300	55790700	133000	133000	133000	133000	0
320	20241002	154200	55790700	133000	133000	133000	133000	0
321	20241002	154100	55790700	133000	133000	133000	133000	0
322	20241002	154000	55790700	133000	133000	133000	133000	0
323	20241002	153900	55790700	133000	133000	133000	133000	0
324	20241002	153800	55790700	133000	133000	133000	133000	0
325	20241002	153700	55790700	133000	133000	133000	133000	0
326	20241002	153600	55790700	133000	133000	133000	133000	0
327	20241002	153500	55790700	133000	133000	133000	133000	0
328	20241002	153400	55790700	133000	133000	133000	133000	0
329	20241002	153300	55790700	133000	133000	133000	133000	0
330	20241002	153200	55790700	133000	133000	133000	133000	0
331	20241002	153100	55790700	133000	133000	133000	133000	0
332	20241002	153000	55790700	133000	133000	133000	133000	144
333	20241002	152900	46214700	133900	133900	133900	133900	0
334	20241002	152800	46214700	133900	133900	133900	133900	0
335	20241002	152700	46214700	133900	133900	133900	133900	0
336	20241002	152600	46214700	133900	133900	133900	133900	0
337	20241002	152500	46214700	133900	133900	133900	133900	0
338	20241002	152400	46214700	133900	133900	133900	133900	0
339	20241002	152300	46214700	133900	133900	133900	133900	0
340	20241002	152200	46214700	133900	133900	133900	133900	0
341	20241002	152100	46214700	133900	133900	133900	133900	0
342	20241002	152000	46214700	133900	133900	133900	133900	0
343	20241002	151900	46214700	133900	133900	133900	133900	0
344	20241002	151800	46214700	133900	133900	133900	133900	0
345	20241002	151700	46214700	133900	133900	133900	133900	3
346	20241002	151600	45813000	133500	133500	133500	133500	0
347	20241002	151500	45813000	133500	133500	133500	133500	0
348	20241002	151400	45813000	133500	133500	133500	133500	0
349	20241002	151300	45813000	133500	133500	133500	133500	0
350	20241002	151200	45813000	133500	133500	133500	133500	0
351	20241002	151100	45813000	133500	133500	133500	133500	0
352	20241002	151000	45813000	133500	133500	133500	133500	1
353	20241002	150900	45679500	134000	134000	134000	134000	0
354	20241002	150800	45679500	134000	134000	134000	134000	0
355	20241002	150700	45679500	134000	134000	134000	134000	0
356	20241002	150600	45679500	134000	134000	134000	134000	0
357	20241002	150500	45679500	134000	134000	134000	134000	0
358	20241002	150400	45679500	134000	134000	134000	134000	0
359	20241002	150300	45679500	134000	134000	134000	134000	0
360	20241002	150200	45679500	134000	134000	134000	134000	0
361	20241002	150100	45679500	134000	134000	134000	134000	0
362	20241002	150000	45679500	134000	134000	134000	134000	0
363	20241002	145900	45679500	134000	134000	134000	134000	0
364	20241002	145800	45679500	134000	134000	134000	134000	0
365	20241002	145700	45679500	134000	134000	134000	134000	0
366	20241002	145600	45679500	134000	134000	134000	134000	0
367	20241002	145500	45679500	134000	134000	134000	134000	0
368	20241002	145400	45679500	134000	134000	134000	134000	0
369	20241002	145300	45679500	134000	134000	134000	134000	0
370	20241002	145200	45679500	134000	134000	134000	134000	0
371	20241002	145100	45679500	134000	134000	134000	134000	0
372	20241002	145000	45679500	134000	134000	134000	134000	0
373	20241002	144900	45679500	134000	134000	134000	134000	0
374	20241002	144800	45679500	134000	134000	134000	134000	0
375	20241002	144700	45679500	134000	134000	134000	134000	0
376	20241002	144600	45679500	134000	134000	134000	134000	0
377	20241002	144500	45679500	134000	134000	134000	134000	0
378	20241002	144400	45679500	134000	134000	134000	134000	0
379	20241002	144300	45679500	134000	134000	134000	134000	0
380	20241002	144200	45679500	134000	134000	134000	134000	0
381	20241002	144100	45679500	134000	134000	134000	134000	0
382	20241002	144000	45679500	134000	134000	134000	134000	0
383	20241002	143900	45679500	134000	134000	134000	134000	0
384	20241002	143800	45679500	134000	134000	134000	134000	0
385	20241002	143700	45679500	134000	134000	134000	134000	0
386	20241002	143600	45679500	134000	134000	134000	134000	0
387	20241002	143500	45679500	134000	134000	134000	134000	0
388	20241002	143400	45679500	134000	134000	134000	134000	0
389	20241002	143300	45679500	134000	134000	134000	134000	0
390	20241002	143200	45679500	134000	134000	134000	134000	0
391	20241002	143100	45679500	134000	134000	134000	134000	0
392	20241002	143000	45679500	134000	134000	134000	134000	0
393	20241002	142900	45679500	134000	134000	134000	134000	0
394	20241002	142800	45679500	134000	134000	134000	134000	0
395	20241002	142700	45679500	134000	134000	134000	134000	0
396	20241002	142600	45679500	134000	134000	134000	134000	0
397	20241002	142500	45679500	134000	134000	134000	134000	0
398	20241002	142400	45679500	134000	134000	134000	134000	0
399	20241002	142300	45679500	134000	134000	134000	134000	0
400	20241002	142200	45679500	134000	134000	134000	134000	0
401	20241002	142100	45679500	134000	133900	134000	133900	20
402	20241002	142000	42999600	134000	134000	134000	134000	0
403	20241002	141900	42999600	134000	134000	134000	134000	0
404	20241002	141800	42999600	134000	134000	134000	134000	0
405	20241002	141700	42999600	134000	134000	134000	134000	0
406	20241002	141600	42999600	134000	134000	134000	134000	0
407	20241002	141500	42999600	134000	134000	134000	134000	0
408	20241002	141400	42999600	134000	134000	134000	134000	0
409	20241002	141300	42999600	134000	134000	134000	134000	0
410	20241002	141200	42999600	134000	134000	134000	134000	0
411	20241002	141100	42999600	134000	134000	134000	134000	0
412	20241002	141000	42999600	134000	134000	134000	134000	0
413	20241002	140900	42999600	134000	134000	134000	134000	0
414	20241002	140800	42999600	134000	134000	134000	134000	0
415	20241002	140700	42999600	134000	134000	134000	134000	0
416	20241002	140600	42999600	134000	134000	134000	134000	0
417	20241002	140500	42999600	134000	134000	134000	134000	0
418	20241002	140400	42999600	134000	134000	134000	134000	0
419	20241002	140300	42999600	134000	134000	134000	134000	0
420	20241002	140200	42999600	134000	134000	134000	134000	0
421	20241002	140100	42999600	134000	133900	134000	133900	65
422	20241002	140000	34290400	133800	133800	133800	133800	0
423	20241002	135900	34290400	133800	133800	133800	133800	0
424	20241002	135800	34290400	133800	133800	133800	133800	0
425	20241002	135700	34290400	133800	133800	133800	133800	0
426	20241002	135600	34290400	133800	133800	133800	133800	0
427	20241002	135500	34290400	133800	133800	133800	133800	0
428	20241002	135400	34290400	133800	133800	133800	133800	0
429	20241002	135300	34290400	133800	133800	133800	133800	0
430	20241002	135200	34290400	133800	133800	133800	133800	0
431	20241002	135100	34290400	133800	133800	133800	133800	0
432	20241002	135000	34290400	133800	133800	133800	133800	0
433	20241002	134900	34290400	133800	133800	133800	133800	0
434	20241002	134800	34290400	133800	133800	133800	133800	0
435	20241002	134700	34290400	133800	133800	133800	133800	0
436	20241002	134600	34290400	133800	133800	133800	133800	0
437	20241002	134500	34290400	133800	133800	133800	133800	0
438	20241002	134400	34290400	133800	133800	133800	133800	0
439	20241002	134300	34290400	133800	133800	133800	133800	0
440	20241002	134200	34290400	133800	133800	133800	133800	0
441	20241002	134100	34290400	133800	133800	133800	133800	0
442	20241002	134000	34290400	133800	133800	133800	133800	0
443	20241002	133900	34290400	133800	133800	133800	133800	0
444	20241002	133800	34290400	133800	133800	133800	133800	0
445	20241002	133700	34290400	133800	133800	133800	133800	0
446	20241002	133600	34290400	133800	133800	133800	133800	5
447	20241002	133500	33621400	133800	133800	133800	133800	0
448	20241002	133400	33621400	133800	133800	133800	133800	0
449	20241002	133300	33621400	133800	133800	133800	133800	0
450	20241002	133200	33621400	133800	133800	133800	133800	0
451	20241002	133100	33621400	133800	133800	133800	133800	0
452	20241002	133000	33621400	133800	133800	133800	133800	0
453	20241002	132900	33621400	133800	133800	133800	133800	0
454	20241002	132800	33621400	133800	133800	133800	133800	0
455	20241002	132700	33621400	133800	133800	133800	133800	0
456	20241002	132600	33621400	133800	133900	133900	133800	160
457	20241002	132500	12202900	134000	134000	134000	134000	0
458	20241002	132400	12202900	134000	134000	134000	134000	0
459	20241002	132300	12202900	134000	134000	134000	134000	0
460	20241002	132200	12202900	134000	134000	134000	134000	0
461	20241002	132100	12202900	134000	134000	134000	134000	0
462	20241002	132000	12202900	134000	134000	134000	134000	0
463	20241002	131900	12202900	134000	134000	134000	134000	0
464	20241002	131800	12202900	134000	134000	134000	134000	0
465	20241002	131700	12202900	134000	134000	134000	134000	0
466	20241002	131600	12202900	134000	134000	134000	134000	0
467	20241002	131500	12202900	134000	134000	134000	134000	0
468	20241002	131400	12202900	134000	134000	134000	134000	0
469	20241002	131300	12202900	134000	134000	134000	134000	0
470	20241002	131200	12202900	134000	134000	134000	134000	0
471	20241002	131100	12202900	134000	134000	134000	134000	0
472	20241002	131000	12202900	134000	134000	134000	134000	0
473	20241002	130900	12202900	134000	134000	134000	134000	0
474	20241002	130800	12202900	134000	134000	134000	134000	0
475	20241002	130700	12202900	134000	134000	134000	134000	0
476	20241002	130600	12202900	134000	134000	134000	134000	0
477	20241002	130500	12202900	134000	134000	134000	134000	0
478	20241002	130400	12202900	134000	134000	134000	134000	0
479	20241002	130300	12202900	134000	134000	134000	134000	0
480	20241002	130200	12202900	134000	134000	134000	134000	0
481	20241002	130100	12202900	134000	134000	134000	134000	0
482	20241002	130000	12202900	134000	134000	134000	134000	0
483	20241002	125900	12202900	134000	134000	134000	134000	0
484	20241002	125800	12202900	134000	134000	134000	134000	0
485	20241002	125700	12202900	134000	134000	134000	134000	0
486	20241002	125600	12202900	134000	134000	134000	134000	0
487	20241002	125500	12202900	134000	134000	134000	134000	0
488	20241002	125400	12202900	134000	134000	134000	134000	0
489	20241002	125300	12202900	134000	134000	134000	134000	0
490	20241002	125200	12202900	134000	134000	134000	134000	0
491	20241002	125100	12202900	134000	134000	134000	134000	0
492	20241002	125000	12202900	134000	134000	134000	134000	0
493	20241002	124900	12202900	134000	134000	134000	134000	0
494	20241002	124800	12202900	134000	134000	134000	134000	0
495	20241002	124700	12202900	134000	134000	134000	134000	0
496	20241002	124600	12202900	134000	134000	134000	134000	0
497	20241002	124500	12202900	134000	134000	134000	134000	0
498	20241002	124400	12202900	134000	134000	134000	134000	0
499	20241002	124300	12202900	134000	134000	134000	134000	0
500	20241002	124200	12202900	134000	134000	134000	134000	0
501	20241002	124100	12202900	134000	134000	134000	134000	0
502	20241002	124000	12202900	134000	134000	134000	134000	0
503	20241002	123900	12202900	134000	134000	134000	134000	0
504	20241002	123800	12202900	134000	134000	134000	134000	0
505	20241002	123700	12202900	134000	134000	134000	134000	0
506	20241002	123600	12202900	134000	134000	134000	134000	0
507	20241002	123500	12202900	134000	134000	134000	134000	0
508	20241002	123400	12202900	134000	134000	134000	134000	0
509	20241002	123300	12202900	134000	134000	134000	134000	0
510	20241002	123200	12202900	134000	134000	134000	134000	0
511	20241002	123100	12202900	134000	134000	134000	134000	0
512	20241002	123000	12202900	134000	134000	134000	134000	0
513	20241002	122900	12202900	134000	134000	134000	134000	0
514	20241002	122800	12202900	134000	134000	134000	134000	0
515	20241002	122700	12202900	134000	134000	134000	134000	0
516	20241002	122600	12202900	134000	134000	134000	134000	0
517	20241002	122500	12202900	134000	134000	134000	134000	0
518	20241002	122400	12202900	134000	134000	134000	134000	0
519	20241002	122300	12202900	134000	134000	134000	134000	0
520	20241002	122200	12202900	134000	134000	134000	134000	0
521	20241002	122100	12202900	134000	134000	134000	134000	0
522	20241002	122000	12202900	134000	134000	134000	134000	0
523	20241002	121900	12202900	134000	134000	134000	134000	0
524	20241002	121800	12202900	134000	134000	134000	134000	0
525	20241002	121700	12202900	134000	134000	134000	134000	0
526	20241002	121600	12202900	134000	134000	134000	134000	0
527	20241002	121500	12202900	134000	134000	134000	134000	0
528	20241002	121400	12202900	134000	134000	134000	134000	0
529	20241002	121300	12202900	134000	134000	134000	134000	0
530	20241002	121200	12202900	134000	134000	134000	134000	0
531	20241002	121100	12202900	134000	134000	134000	134000	0
532	20241002	121000	12202900	134000	134000	134000	134000	0
533	20241002	120900	12202900	134000	134000	134000	134000	0
534	20241002	120800	12202900	134000	134000	134000	134000	0
535	20241002	120700	12202900	134000	134000	134000	134000	0
536	20241002	120600	12202900	134000	134000	134000	134000	0
537	20241002	120500	12202900	134000	134000	134000	134000	0
538	20241002	120400	12202900	134000	134000	134000	134000	0
539	20241002	120300	12202900	134000	134000	134000	134000	0
540	20241002	120200	12202900	134000	134000	134000	134000	0
541	20241002	120100	12202900	134000	134000	134000	134000	0
542	20241002	120000	12202900	134000	134000	134000	134000	0
543	20241002	115900	12202900	134000	134000	134000	134000	0
544	20241002	115800	12202900	134000	134000	134000	134000	0
545	20241002	115700	12202900	134000	134000	134000	134000	0
546	20241002	115600	12202900	134000	134000	134000	134000	0
547	20241002	115500	12202900	134000	134000	134000	134000	0
548	20241002	115400	12202900	134000	134000	134000	134000	0
549	20241002	115300	12202900	134000	134000	134000	134000	0
550	20241002	115200	12202900	134000	134000	134000	134000	0
551	20241002	115100	12202900	134000	134000	134000	134000	0
552	20241002	115000	12202900	134000	134000	134000	134000	0
553	20241002	114900	12202900	134000	134000	134000	134000	0
554	20241002	114800	12202900	134000	134000	134000	134000	0
555	20241002	114700	12202900	134000	134000	134000	134000	0
556	20241002	114600	12202900	134000	134000	134000	134000	0
557	20241002	114500	12202900	134000	134000	134000	134000	0
558	20241002	114400	12202900	134000	134000	134000	134000	0
559	20241002	114300	12202900	134000	134000	134000	134000	0
560	20241002	114200	12202900	134000	134000	134000	134000	0
561	20241002	114100	12202900	134000	134000	134000	134000	0
562	20241002	114000	12202900	134000	134000	134000	134000	0
563	20241002	113900	12202900	134000	134000	134000	134000	0
564	20241002	113800	12202900	134000	134000	134000	134000	0
565	20241002	113700	12202900	134000	134000	134000	134000	0
566	20241002	113600	12202900	134000	134000	134000	134000	0
567	20241002	113500	12202900	134000	134000	134000	134000	0
568	20241002	113400	12202900	134000	134000	134000	134000	0
569	20241002	113300	12202900	134000	134000	134000	134000	0
570	20241002	113200	12202900	134000	134000	134000	134000	0
571	20241002	113100	12202900	134000	134000	134000	134000	0
572	20241002	113000	12202900	134000	134000	134000	134000	0
573	20241002	112900	12202900	134000	134000	134000	134000	0
574	20241002	112800	12202900	134000	134000	134000	134000	0
575	20241002	112700	12202900	134000	134000	134000	134000	0
576	20241002	112600	12202900	134000	134000	134000	134000	0
577	20241002	112500	12202900	134000	134000	134000	134000	0
578	20241002	112400	12202900	134000	134000	134000	134000	0
579	20241002	112300	12202900	134000	134000	134000	134000	0
580	20241002	112200	12202900	134000	134000	134000	134000	0
581	20241002	112100	12202900	134000	134000	134000	134000	0
582	20241002	112000	12202900	134000	134000	134000	134000	0
583	20241002	111900	12202900	134000	134000	134000	134000	0
584	20241002	111800	12202900	134000	134000	134000	134000	0
585	20241002	111700	12202900	134000	134000	134000	134000	0
586	20241002	111600	12202900	134000	134000	134000	134000	0
587	20241002	111500	12202900	134000	134000	134000	134000	0
588	20241002	111400	12202900	134000	134000	134000	134000	0
589	20241002	111300	12202900	134000	134000	134000	134000	0
590	20241002	111200	12202900	134000	134000	134000	134000	0
591	20241002	111100	12202900	134000	134000	134000	134000	0
592	20241002	111000	12202900	134000	134000	134000	134000	0
593	20241002	110900	12202900	134000	134000	134000	134000	0
594	20241002	110800	12202900	134000	134000	134000	134000	0
595	20241002	110700	12202900	134000	134000	134000	134000	0
596	20241002	110600	12202900	134000	134000	134000	134000	0
597	20241002	110500	12202900	134000	134000	134000	134000	0
598	20241002	110400	12202900	134000	134000	134000	134000	0
599	20241002	110300	12202900	134000	134000	134000	134000	0
600	20241002	110200	12202900	134000	134000	134000	134000	0
601	20241002	110100	12202900	134000	134000	134000	134000	0
602	20241002	110000	12202900	134000	134000	134000	134000	0
603	20241002	105900	12202900	134000	134000	134000	134000	0
604	20241002	105800	12202900	134000	134000	134000	134000	0
605	20241002	105700	12202900	134000	134000	134000	134000	0
606	20241002	105600	12202900	134000	134000	134000	134000	0
607	20241002	105500	12202900	134000	134000	134000	134000	0
608	20241002	105400	12202900	134000	134000	134000	134000	0
609	20241002	105300	12202900	134000	134000	134000	134000	0
610	20241002	105200	12202900	134000	134000	134000	134000	0
611	20241002	105100	12202900	134000	134000	134000	134000	0
612	20241002	105000	12202900	134000	134000	134000	134000	0
613	20241002	104900	12202900	134000	134000	134000	134000	0
614	20241002	104800	12202900	134000	134000	134000	134000	0
615	20241002	104700	12202900	134000	134000	134000	134000	0
616	20241002	104600	12202900	134000	134000	134000	134000	0
617	20241002	104500	12202900	134000	134000	134000	134000	0
618	20241002	104400	12202900	134000	134000	134000	134000	0
619	20241002	104300	12202900	134000	134000	134000	134000	0
620	20241002	104200	12202900	134000	134000	134000	134000	0
621	20241002	104100	12202900	134000	134000	134000	134000	0
622	20241002	104000	12202900	134000	134000	134000	134000	0
623	20241002	103900	12202900	134000	134000	134000	134000	0
624	20241002	103800	12202900	134000	134000	134000	134000	0
625	20241002	103700	12202900	134000	134000	134000	134000	0
626	20241002	103600	12202900	134000	134000	134000	134000	0
627	20241002	103500	12202900	134000	134000	134000	134000	0
628	20241002	103400	12202900	134000	134000	134000	134000	0
629	20241002	103300	12202900	134000	134000	134000	134000	0
630	20241002	103200	12202900	134000	134000	134000	134000	0
631	20241002	103100	12202900	134000	134000	134000	134000	0
632	20241002	103000	12202900	134000	134000	134000	134000	0
633	20241002	102900	12202900	134000	134000	134000	134000	0
634	20241002	102800	12202900	134000	134000	134000	134000	0
635	20241002	102700	12202900	134000	134000	134000	134000	0
636	20241002	102600	12202900	134000	134000	134000	134000	0
637	20241002	102500	12202900	134000	134000	134000	134000	0
638	20241002	102400	12202900	134000	134000	134000	134000	0
639	20241002	102300	12202900	134000	134000	134000	134000	0
640	20241002	102200	12202900	134000	134000	134000	134000	0
641	20241002	102100	12202900	134000	134000	134000	134000	0
642	20241002	102000	12202900	134000	134000	134000	134000	0
643	20241002	101900	12202900	134000	134000	134000	134000	0
644	20241002	101800	12202900	134000	134000	134000	134000	0
645	20241002	101700	12202900	134000	134000	134000	134000	0
646	20241002	101600	12202900	134000	134000	134000	134000	0
647	20241002	101500	12202900	134000	134000	134000	134000	0
648	20241002	101400	12202900	134000	134000	134000	134000	0
649	20241002	101300	12202900	134000	134000	134000	134000	0
650	20241002	101200	12202900	134000	134000	134000	134000	0
651	20241002	101100	12202900	134000	134000	134000	134000	0
652	20241002	101000	12202900	134000	134000	134000	134000	0
653	20241002	100900	12202900	134000	134000	134000	134000	0
654	20241002	100800	12202900	134000	134000	134000	134000	0
655	20241002	100700	12202900	134000	134000	134000	134000	0
656	20241002	100600	12202900	134000	134000	134000	134000	0
657	20241002	100500	12202900	134000	134000	134000	134000	0
658	20241002	100400	12202900	134000	134000	134000	134000	0
659	20241002	100300	12202900	134000	134000	134000	134000	1
660	20241002	100200	12068900	134200	134200	134200	134200	0
661	20241002	100100	12068900	134200	134200	134200	134200	0
662	20241002	100000	12068900	134200	134200	134200	134200	1
663	20241002	095900	11934700	134200	134200	134200	134200	0
664	20241002	095800	11934700	134200	134200	134200	134200	0
665	20241002	095700	11934700	134200	134200	134200	134200	0
666	20241002	095600	11934700	134200	134200	134200	134200	0
667	20241002	095500	11934700	134200	134200	134200	134200	0
668	20241002	095400	11934700	134200	134200	134200	134200	0
669	20241002	095300	11934700	134200	134200	134200	134200	0
670	20241002	095200	11934700	134200	134200	134200	134200	0
671	20241002	095100	11934700	134200	134200	134200	134200	0
672	20241002	095000	11934700	134200	134200	134200	134200	6
673	20241002	094900	11129500	134200	134200	134200	134200	0
674	20241002	094800	11129500	134200	134200	134200	134200	0
675	20241002	094700	11129500	134200	134200	134200	134200	0
676	20241002	094600	11129500	134200	134200	134200	134200	0
677	20241002	094500	11129500	134200	134200	134200	134200	0
678	20241002	094400	11129500	134200	134200	134200	134200	0
679	20241002	094300	11129500	134200	134200	134200	134200	1
680	20241002	094200	10995300	134200	134200	134200	134200	0
681	20241002	094100	10995300	134200	134200	134200	134200	0
682	20241002	094000	10995300	134200	134200	134200	134200	31
683	20241002	093900	6835100	134000	134000	134000	134000	0
684	20241002	093800	6835100	134000	134000	134000	134000	0
685	20241002	093700	6835100	134000	134000	134000	134000	0
686	20241002	093600	6835100	134000	134000	134000	134000	0
687	20241002	093500	6835100	134000	134000	134000	134000	0
688	20241002	093400	6835100	134000	134000	134000	134000	0
689	20241002	093300	6835100	134000	134000	134000	134000	0
690	20241002	093200	6835100	134000	134000	134000	134000	0
691	20241002	093100	6835100	134000	134000	134000	134000	0
692	20241002	093000	6835100	134000	134000	134000	134000	0
693	20241002	092900	6835100	134000	134000	134000	134000	0
694	20241002	092800	6835100	134000	134000	134000	134000	0
695	20241002	092700	6835100	134000	134000	134000	134000	0
696	20241002	092600	6835100	134000	134000	134000	134000	50
697	20241002	092500	135100	135100	135100	135100	135100	0
698	20241002	092400	135100	135100	135100	135100	135100	0
699	20241002	092300	135100	135100	135100	135100	135100	0
700	20241002	092200	135100	135100	135100	135100	135100	0
701	20241002	092100	135100	135100	135100	135100	135100	0
702	20241002	092000	135100	135100	135100	135100	135100	0
703	20241002	091900	135100	135100	135100	135100	135100	0
704	20241002	091800	135100	135100	135100	135100	135100	0
705	20241002	091700	135100	135100	135100	135100	135100	0
706	20241002	091600	135100	135100	135100	135100	135100	0
707	20241002	091500	135100	135100	135100	135100	135100	0
708	20241002	091400	135100	135100	135100	135100	135100	0
709	20241002	091300	135100	135100	135100	135100	135100	0
710	20241002	091200	135100	135100	135100	135100	135100	0
711	20241002	091100	135100	135100	135100	135100	135100	0
712	20241002	091000	135100	135100	135100	135100	135100	0
713	20241002	090900	135100	135100	135100	135100	135100	0
714	20241002	090800	135100	135100	135100	135100	135100	0
715	20241002	090700	135100	135100	135100	135100	135100	0
716	20241002	090600	135100	135100	135100	135100	135100	0
717	20241002	090500	135100	135100	135100	135100	135100	0
718	20241002	090400	135100	135100	135100	135100	135100	0
719	20241002	090300	135100	135100	135100	135100	135100	0
720	20241002	090200	135100	135100	135100	135100	135100	0
721	20241002	090100	135100	135100	135100	135100	135100	0
722	20241002	090000	135100	135100	135100	135100	135100	1