KissMeData/026040/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	191000	6278150	1709	1709	1709	1709	58
3	20241010	190900	6278150	1709	1709	1709	1709	0
4	20241010	190800	6278150	1709	1709	1709	1709	0
5	20241010	190700	6278150	1709	1709	1709	1709	0
6	20241010	190600	6278150	1709	1709	1709	1709	0
7	20241010	190500	6278150	1709	1709	1709	1709	0
8	20241010	190400	6278150	1709	1709	1709	1709	0
9	20241010	190300	6278150	1709	1709	1709	1709	0
10	20241010	190200	6278150	1709	1709	1709	1709	0
11	20241010	190100	6278150	1709	1709	1709	1709	0
12	20241010	190000	6278150	1709	1709	1709	1709	0
13	20241010	185900	6278150	1709	1709	1709	1709	0
14	20241010	185800	6278150	1709	1709	1709	1709	0
15	20241010	185700	6278150	1709	1709	1709	1709	0
16	20241010	185600	6278150	1709	1709	1709	1709	0
17	20241010	185500	6278150	1709	1709	1709	1709	0
18	20241010	185400	6278150	1709	1709	1709	1709	0
19	20241010	185300	6278150	1709	1709	1709	1709	0
20	20241010	185200	6278150	1709	1709	1709	1709	0
21	20241010	185100	6278150	1709	1709	1709	1709	0
22	20241010	185000	6278150	1709	1709	1709	1709	0
23	20241010	184900	6278150	1709	1709	1709	1709	0
24	20241010	184800	6278150	1709	1709	1709	1709	0
25	20241010	184700	6278150	1709	1709	1709	1709	0
26	20241010	184600	6278150	1709	1709	1709	1709	0
27	20241010	184500	6278150	1709	1709	1709	1709	0
28	20241010	184400	6278150	1709	1709	1709	1709	0
29	20241010	184300	6278150	1709	1709	1709	1709	0
30	20241010	184200	6278150	1709	1709	1709	1709	0
31	20241010	184100	6278150	1709	1709	1709	1709	0
32	20241010	184000	6278150	1709	1709	1709	1709	58
33	20241010	183900	6278150	1709	1709	1709	1709	0
34	20241010	183800	6278150	1709	1709	1709	1709	0
35	20241010	183700	6278150	1709	1709	1709	1709	0
36	20241010	183600	6278150	1709	1709	1709	1709	0
37	20241010	183500	6278150	1709	1709	1709	1709	0
38	20241010	183400	6278150	1709	1709	1709	1709	0
39	20241010	183300	6278150	1709	1709	1709	1709	0
40	20241010	183200	6278150	1709	1709	1709	1709	0
41	20241010	183100	6278150	1709	1709	1709	1709	0
42	20241010	183000	6278150	1709	1709	1709	1709	0
43	20241010	182900	6278150	1709	1709	1709	1709	0
44	20241010	182800	6278150	1709	1709	1709	1709	0
45	20241010	182700	6278150	1709	1709	1709	1709	0
46	20241010	182600	6278150	1709	1709	1709	1709	0
47	20241010	182500	6278150	1709	1709	1709	1709	0
48	20241010	182400	6278150	1709	1709	1709	1709	0
49	20241010	182300	6278150	1709	1709	1709	1709	0
50	20241010	182200	6278150	1709	1709	1709	1709	0
51	20241010	182100	6278150	1709	1709	1709	1709	0
52	20241010	182000	6278150	1709	1709	1709	1709	0
53	20241010	181900	6278150	1709	1709	1709	1709	0
54	20241010	181800	6278150	1709	1709	1709	1709	0
55	20241010	181700	6278150	1709	1709	1709	1709	0
56	20241010	181600	6278150	1709	1709	1709	1709	0
57	20241010	181500	6278150	1709	1709	1709	1709	0
58	20241010	181400	6278150	1709	1709	1709	1709	0
59	20241010	181300	6278150	1709	1709	1709	1709	0
60	20241010	181200	6278150	1709	1709	1709	1709	0
61	20241010	181100	6278150	1709	1709	1709	1709	0
62	20241010	181000	6278150	1709	1709	1709	1709	58
63	20241010	180900	6278150	1709	1709	1709	1709	0
64	20241010	180800	6278150	1709	1709	1709	1709	0
65	20241010	180700	6278150	1709	1709	1709	1709	0
66	20241010	180600	6278150	1709	1709	1709	1709	0
67	20241010	180500	6278150	1709	1709	1709	1709	0
68	20241010	180400	6278150	1709	1709	1709	1709	0
69	20241010	180300	6278150	1709	1709	1709	1709	0
70	20241010	180200	6278150	1709	1709	1709	1709	0
71	20241010	180100	6278150	1709	1709	1709	1709	0
72	20241010	180000	6278150	1709	1709	1709	1709	0
73	20241010	175900	6278150	1709	1709	1709	1709	0
74	20241010	175800	6278150	1709	1709	1709	1709	0
75	20241010	175700	6278150	1709	1709	1709	1709	0
76	20241010	175600	6278150	1709	1709	1709	1709	0
77	20241010	175500	6278150	1709	1709	1709	1709	0
78	20241010	175400	6278150	1709	1709	1709	1709	0
79	20241010	175300	6278150	1709	1709	1709	1709	0
80	20241010	175200	6278150	1709	1709	1709	1709	0
81	20241010	175100	6278150	1709	1709	1709	1709	0
82	20241010	175000	6278150	1709	1709	1709	1709	0
83	20241010	174900	6278150	1709	1709	1709	1709	0
84	20241010	174800	6278150	1709	1709	1709	1709	0
85	20241010	174700	6278150	1709	1709	1709	1709	0
86	20241010	174600	6278150	1709	1709	1709	1709	0
87	20241010	174500	6278150	1709	1709	1709	1709	0
88	20241010	174400	6278150	1709	1709	1709	1709	0
89	20241010	174300	6278150	1709	1709	1709	1709	0
90	20241010	174200	6278150	1709	1709	1709	1709	0
91	20241010	174100	6278150	1709	1709	1709	1709	0
92	20241010	174000	6278150	1709	1709	1709	1709	58
93	20241010	173900	6278150	1709	1709	1709	1709	0
94	20241010	173800	6278150	1709	1709	1709	1709	0
95	20241010	173700	6278150	1709	1709	1709	1709	0
96	20241010	173600	6278150	1709	1709	1709	1709	0
97	20241010	173500	6278150	1709	1709	1709	1709	0
98	20241010	173400	6278150	1709	1709	1709	1709	0
99	20241010	173300	6278150	1709	1709	1709	1709	0
100	20241010	173200	6278150	1709	1709	1709	1709	0
101	20241010	173100	6278150	1709	1709	1709	1709	0
102	20241010	173000	6278150	1709	1709	1709	1709	0
103	20241010	172900	6278150	1709	1709	1709	1709	0
104	20241010	172800	6278150	1709	1709	1709	1709	0
105	20241010	172700	6278150	1709	1709	1709	1709	0
106	20241010	172600	6278150	1709	1709	1709	1709	0
107	20241010	172500	6278150	1709	1709	1709	1709	0
108	20241010	172400	6278150	1709	1709	1709	1709	0
109	20241010	172300	6278150	1709	1709	1709	1709	0
110	20241010	172200	6278150	1709	1709	1709	1709	0
111	20241010	172100	6278150	1709	1709	1709	1709	0
112	20241010	172000	6278150	1709	1709	1709	1709	0
113	20241010	171900	6278150	1709	1709	1709	1709	0
114	20241010	171800	6278150	1709	1709	1709	1709	0
115	20241010	171700	6278150	1709	1709	1709	1709	0
116	20241010	171600	6278150	1709	1709	1709	1709	0
117	20241010	171500	6278150	1709	1709	1709	1709	0
118	20241010	171400	6278150	1709	1709	1709	1709	0
119	20241010	171300	6278150	1709	1709	1709	1709	0
120	20241010	171200	6278150	1709	1709	1709	1709	0
121	20241010	171100	6278150	1709	1709	1709	1709	0
122	20241010	171000	6278150	1709	1709	1709	1709	58
123	20241010	170900	6278150	1709	1709	1709	1709	0
124	20241010	170800	6278150	1709	1709	1709	1709	0
125	20241010	170700	6278150	1709	1709	1709	1709	0
126	20241010	170600	6278150	1709	1709	1709	1709	0
127	20241010	170500	6278150	1709	1709	1709	1709	0
128	20241010	170400	6278150	1709	1709	1709	1709	0
129	20241010	170300	6278150	1709	1709	1709	1709	0
130	20241010	170200	6278150	1709	1709	1709	1709	0
131	20241010	170100	6278150	1709	1709	1709	1709	0
132	20241010	170000	6278150	1709	1709	1709	1709	0
133	20241010	165900	6278150	1709	1709	1709	1709	0
134	20241010	165800	6278150	1709	1709	1709	1709	0
135	20241010	165700	6278150	1709	1709	1709	1709	0
136	20241010	165600	6278150	1709	1709	1709	1709	0
137	20241010	165500	6278150	1709	1709	1709	1709	0
138	20241010	165400	6278150	1709	1709	1709	1709	0
139	20241010	165300	6278150	1709	1709	1709	1709	0
140	20241010	165200	6278150	1709	1709	1709	1709	0
141	20241010	165100	6278150	1709	1709	1709	1709	0
142	20241010	165000	6278150	1709	1709	1709	1709	0
143	20241010	164900	6278150	1709	1709	1709	1709	0
144	20241010	164800	6278150	1709	1709	1709	1709	0
145	20241010	164700	6278150	1709	1709	1709	1709	0
146	20241010	164600	6278150	1709	1709	1709	1709	0
147	20241010	164500	6278150	1709	1709	1709	1709	0
148	20241010	164400	6278150	1709	1709	1709	1709	0
149	20241010	164300	6278150	1709	1709	1709	1709	0
150	20241010	164200	6278150	1709	1709	1709	1709	0
151	20241010	164100	6278150	1709	1709	1709	1709	0
152	20241010	164000	6278150	1709	1709	1709	1709	58
153	20241010	163900	6278150	1709	1709	1709	1709	0
154	20241010	163800	6278150	1709	1709	1709	1709	0
155	20241010	163700	6278150	1709	1709	1709	1709	0
156	20241010	163600	6278150	1709	1709	1709	1709	0
157	20241010	163500	6278150	1709	1709	1709	1709	0
158	20241010	163400	6278150	1709	1709	1709	1709	0
159	20241010	163300	6278150	1709	1709	1709	1709	0
160	20241010	163200	6278150	1709	1709	1709	1709	0
161	20241010	163100	6278150	1709	1709	1709	1709	0
162	20241010	163000	6278150	1709	1709	1709	1709	0
163	20241010	162900	6278150	1709	1709	1709	1709	0
164	20241010	162800	6278150	1709	1709	1709	1709	0
165	20241010	162700	6278150	1709	1709	1709	1709	0
166	20241010	162600	6278150	1709	1709	1709	1709	0
167	20241010	162500	6278150	1709	1709	1709	1709	0
168	20241010	162400	6278150	1709	1709	1709	1709	0
169	20241010	162300	6278150	1709	1709	1709	1709	0
170	20241010	162200	6278150	1709	1709	1709	1709	0
171	20241010	162100	6278150	1709	1709	1709	1709	0
172	20241010	162000	6278150	1709	1709	1709	1709	0
173	20241010	161900	6278150	1709	1709	1709	1709	0
174	20241010	161800	6278150	1709	1709	1709	1709	0
175	20241010	161700	6278150	1709	1709	1709	1709	0
176	20241010	161600	6278150	1709	1709	1709	1709	0
177	20241010	161500	6278150	1709	1709	1709	1709	0
178	20241010	161400	6278150	1709	1709	1709	1709	0
179	20241010	161300	6278150	1709	1709	1709	1709	0
180	20241010	161200	6278150	1709	1709	1709	1709	0
181	20241010	161100	6278150	1709	1709	1709	1709	0
182	20241010	161000	6278150	1709	1709	1709	1709	58
183	20241010	160900	6278150	1709	1709	1709	1709	0
184	20241010	160800	6278150	1709	1709	1709	1709	0
185	20241010	160700	6278150	1709	1709	1709	1709	0
186	20241010	160600	6278150	1709	1709	1709	1709	0
187	20241010	160500	6278150	1709	1709	1709	1709	0
188	20241010	160400	6278150	1709	1709	1709	1709	0
189	20241010	160300	6278150	1709	1709	1709	1709	0
190	20241010	160200	6278150	1709	1709	1709	1709	0
191	20241010	160100	6278150	1709	1709	1709	1709	0
192	20241010	160000	6278150	1709	1709	1709	1709	0
193	20241010	155900	6278150	1709	1709	1709	1709	0
194	20241010	155800	6278150	1709	1709	1709	1709	0
195	20241010	155700	6278150	1709	1709	1709	1709	0
196	20241010	155600	6278150	1709	1709	1709	1709	0
197	20241010	155500	6278150	1709	1709	1709	1709	0
198	20241010	155400	6278150	1709	1709	1709	1709	0
199	20241010	155300	6278150	1709	1709	1709	1709	0
200	20241010	155200	6278150	1709	1709	1709	1709	0
201	20241010	155100	6278150	1709	1709	1709	1709	0
202	20241010	155000	6278150	1709	1709	1709	1709	0
203	20241010	154900	6278150	1709	1709	1709	1709	0
204	20241010	154800	6278150	1709	1709	1709	1709	0
205	20241010	154700	6278150	1709	1709	1709	1709	0
206	20241010	154600	6278150	1709	1709	1709	1709	0
207	20241010	154500	6278150	1709	1709	1709	1709	0
208	20241010	154400	6278150	1709	1709	1709	1709	0
209	20241010	154300	6278150	1709	1709	1709	1709	0
210	20241010	154200	6278150	1709	1709	1709	1709	0
211	20241010	154100	6278150	1709	1709	1709	1709	0
212	20241010	154000	6278150	1709	1709	1709	1709	58
213	20241010	153900	6278150	1709	1709	1709	1709	0
214	20241010	153800	6278150	1709	1709	1709	1709	0
215	20241010	153700	6278150	1709	1709	1709	1709	0
216	20241010	153600	6278150	1709	1709	1709	1709	0
217	20241010	153500	6278150	1709	1709	1709	1709	0
218	20241010	153400	6278150	1709	1709	1709	1709	0
219	20241010	153300	6278150	1709	1709	1709	1709	0
220	20241010	153200	6278150	1709	1709	1709	1709	0
221	20241010	153100	6278150	1709	1709	1709	1709	0
222	20241010	153000	6278150	1709	1709	1709	1709	58
223	20241010	152900	6179028	1709	1709	1709	1709	0
224	20241010	152800	6179028	1709	1709	1709	1709	0
225	20241010	152700	6179028	1709	1709	1709	1709	0
226	20241010	152600	6179028	1709	1709	1709	1709	0
227	20241010	152500	6179028	1709	1709	1709	1709	0
228	20241010	152400	6179028	1709	1709	1709	1709	0
229	20241010	152300	6179028	1709	1709	1709	1709	0
230	20241010	152200	6179028	1709	1709	1709	1709	0
231	20241010	152100	6179028	1709	1709	1709	1709	0
232	20241010	152000	6179028	1709	1709	1709	1709	0
233	20241010	151900	6179028	1709	1709	1709	1709	0
234	20241010	151800	6179028	1709	1709	1709	1709	0
235	20241010	151700	6179028	1709	1709	1709	1709	0
236	20241010	151600	6179028	1709	1709	1709	1709	0
237	20241010	151500	6179028	1709	1709	1709	1709	0
238	20241010	151400	6179028	1709	1709	1709	1709	0
239	20241010	151300	6179028	1709	1709	1709	1709	0
240	20241010	151200	6179028	1709	1709	1709	1709	0
241	20241010	151100	6179028	1709	1709	1709	1709	0
242	20241010	151000	6179028	1709	1705	1709	1705	30
243	20241010	150900	6127842	1709	1709	1709	1709	0
244	20241010	150800	6127842	1709	1709	1709	1709	344
245	20241010	150700	5539946	1700	1700	1700	1700	0
246	20241010	150600	5539946	1700	1700	1700	1700	0
247	20241010	150500	5539946	1700	1700	1700	1700	0
248	20241010	150400	5539946	1700	1700	1700	1700	0
249	20241010	150300	5539946	1700	1700	1700	1700	0
250	20241010	150200	5539946	1700	1700	1700	1700	0
251	20241010	150100	5539946	1700	1700	1700	1700	0
252	20241010	150000	5539946	1700	1700	1700	1700	0
253	20241010	145900	5539946	1700	1700	1700	1700	0
254	20241010	145800	5539946	1700	1700	1700	1700	0
255	20241010	145700	5539946	1700	1700	1700	1700	0
256	20241010	145600	5539946	1700	1700	1700	1700	0
257	20241010	145500	5539946	1700	1700	1700	1700	0
258	20241010	145400	5539946	1700	1700	1700	1700	0
259	20241010	145300	5539946	1700	1700	1700	1700	0
260	20241010	145200	5539946	1700	1700	1700	1700	0
261	20241010	145100	5539946	1700	1700	1700	1700	0
262	20241010	145000	5539946	1700	1700	1700	1700	0
263	20241010	144900	5539946	1700	1700	1700	1700	0
264	20241010	144800	5539946	1700	1700	1700	1700	0
265	20241010	144700	5539946	1700	1700	1700	1700	0
266	20241010	144600	5539946	1700	1700	1700	1700	0
267	20241010	144500	5539946	1700	1700	1700	1700	0
268	20241010	144400	5539946	1700	1700	1700	1700	0
269	20241010	144300	5539946	1700	1700	1700	1700	1
270	20241010	144200	5538246	1709	1709	1709	1709	0
271	20241010	144100	5538246	1709	1709	1709	1709	0
272	20241010	144000	5538246	1709	1709	1709	1709	0
273	20241010	143900	5538246	1709	1709	1709	1709	0
274	20241010	143800	5538246	1709	1709	1709	1709	0
275	20241010	143700	5538246	1709	1709	1709	1709	0
276	20241010	143600	5538246	1709	1709	1709	1709	0
277	20241010	143500	5538246	1709	1709	1709	1709	0
278	20241010	143400	5538246	1709	1709	1709	1709	0
279	20241010	143300	5538246	1709	1709	1709	1709	0
280	20241010	143200	5538246	1709	1709	1709	1709	0
281	20241010	143100	5538246	1709	1709	1709	1709	0
282	20241010	143000	5538246	1709	1709	1709	1709	0
283	20241010	142900	5538246	1709	1709	1709	1709	0
284	20241010	142800	5538246	1709	1709	1709	1709	0
285	20241010	142700	5538246	1709	1709	1709	1709	0
286	20241010	142600	5538246	1709	1709	1709	1709	0
287	20241010	142500	5538246	1709	1709	1709	1709	0
288	20241010	142400	5538246	1709	1709	1709	1709	0
289	20241010	142300	5538246	1709	1709	1709	1709	0
290	20241010	142200	5538246	1709	1709	1709	1709	0
291	20241010	142100	5538246	1709	1709	1709	1709	0
292	20241010	142000	5538246	1709	1709	1709	1709	0
293	20241010	141900	5538246	1709	1709	1709	1709	0
294	20241010	141800	5538246	1709	1709	1709	1709	0
295	20241010	141700	5538246	1709	1709	1709	1709	0
296	20241010	141600	5538246	1709	1709	1709	1709	0
297	20241010	141500	5538246	1709	1709	1709	1709	0
298	20241010	141400	5538246	1709	1709	1709	1709	0
299	20241010	141300	5538246	1709	1709	1709	1709	0
300	20241010	141200	5538246	1709	1709	1709	1709	0
301	20241010	141100	5538246	1709	1709	1709	1709	0
302	20241010	141000	5538246	1709	1709	1709	1709	0
303	20241010	140900	5538246	1709	1709	1709	1709	0
304	20241010	140800	5538246	1709	1709	1709	1709	0
305	20241010	140700	5538246	1709	1709	1709	1709	0
306	20241010	140600	5538246	1709	1709	1709	1709	0
307	20241010	140500	5538246	1709	1709	1709	1709	0
308	20241010	140400	5538246	1709	1709	1709	1709	0
309	20241010	140300	5538246	1709	1709	1709	1709	0
310	20241010	140200	5538246	1709	1709	1709	1709	0
311	20241010	140100	5538246	1709	1709	1709	1709	0
312	20241010	140000	5538246	1709	1709	1709	1709	0
313	20241010	135900	5538246	1709	1709	1709	1709	0
314	20241010	135800	5538246	1709	1709	1709	1709	0
315	20241010	135700	5538246	1709	1709	1709	1709	0
316	20241010	135600	5538246	1709	1709	1709	1709	58
317	20241010	135500	5439124	1709	1709	1709	1709	0
318	20241010	135400	5439124	1709	1709	1709	1709	0
319	20241010	135300	5439124	1709	1709	1709	1709	0
320	20241010	135200	5439124	1709	1709	1709	1709	0
321	20241010	135100	5439124	1709	1709	1709	1709	0
322	20241010	135000	5439124	1709	1709	1709	1709	0
323	20241010	134900	5439124	1709	1709	1709	1709	0
324	20241010	134800	5439124	1709	1709	1709	1709	0
325	20241010	134700	5439124	1709	1709	1709	1709	0
326	20241010	134600	5439124	1709	1709	1709	1709	0
327	20241010	134500	5439124	1709	1709	1709	1709	0
328	20241010	134400	5439124	1709	1709	1709	1709	0
329	20241010	134300	5439124	1709	1709	1709	1709	566
330	20241010	134200	4471830	1710	1710	1710	1710	0
331	20241010	134100	4471830	1710	1710	1710	1710	0
332	20241010	134000	4471830	1710	1710	1710	1710	0
333	20241010	133900	4471830	1710	1710	1710	1710	0
334	20241010	133800	4471830	1710	1710	1710	1710	0
335	20241010	133700	4471830	1710	1710	1710	1710	0
336	20241010	133600	4471830	1710	1710	1710	1710	0
337	20241010	133500	4471830	1710	1710	1710	1710	0
338	20241010	133400	4471830	1710	1710	1710	1710	0
339	20241010	133300	4471830	1710	1710	1710	1710	0
340	20241010	133200	4471830	1710	1710	1710	1710	0
341	20241010	133100	4471830	1710	1710	1710	1710	0
342	20241010	133000	4471830	1710	1710	1710	1710	0
343	20241010	132900	4471830	1710	1710	1710	1710	0
344	20241010	132800	4471830	1710	1710	1710	1710	0
345	20241010	132700	4471830	1710	1710	1710	1710	0
346	20241010	132600	4471830	1710	1710	1710	1710	0
347	20241010	132500	4471830	1710	1710	1710	1710	0
348	20241010	132400	4471830	1710	1710	1710	1710	0
349	20241010	132300	4471830	1710	1710	1710	1710	0
350	20241010	132200	4471830	1710	1710	1710	1710	0
351	20241010	132100	4471830	1710	1710	1710	1710	0
352	20241010	132000	4471830	1710	1710	1710	1710	0
353	20241010	131900	4471830	1710	1710	1710	1710	0
354	20241010	131800	4471830	1710	1710	1710	1710	0
355	20241010	131700	4471830	1710	1710	1710	1710	0
356	20241010	131600	4471830	1710	1710	1710	1710	0
357	20241010	131500	4471830	1710	1710	1710	1710	0
358	20241010	131400	4471830	1710	1710	1710	1710	0
359	20241010	131300	4471830	1710	1710	1710	1710	877
360	20241010	131200	2972160	1710	1710	1710	1710	0
361	20241010	131100	2972160	1710	1710	1710	1710	0
362	20241010	131000	2972160	1710	1710	1710	1710	0
363	20241010	130900	2972160	1710	1710	1710	1710	0
364	20241010	130800	2972160	1710	1710	1710	1710	0
365	20241010	130700	2972160	1710	1710	1710	1710	0
366	20241010	130600	2972160	1710	1710	1710	1710	0
367	20241010	130500	2972160	1710	1710	1710	1710	0
368	20241010	130400	2972160	1710	1710	1710	1710	0
369	20241010	130300	2972160	1710	1709	1710	1709	58
370	20241010	130200	2872981	1710	1710	1710	1710	0
371	20241010	130100	2872981	1710	1710	1710	1710	0
372	20241010	130000	2872981	1710	1710	1710	1710	0
373	20241010	125900	2872981	1710	1710	1710	1710	0
374	20241010	125800	2872981	1710	1710	1710	1710	0
375	20241010	125700	2872981	1710	1710	1710	1710	0
376	20241010	125600	2872981	1710	1710	1710	1710	0
377	20241010	125500	2872981	1710	1710	1710	1710	0
378	20241010	125400	2872981	1710	1710	1710	1710	0
379	20241010	125300	2872981	1710	1710	1710	1710	0
380	20241010	125200	2872981	1710	1710	1710	1710	0
381	20241010	125100	2872981	1710	1710	1710	1710	0
382	20241010	125000	2872981	1710	1710	1710	1710	0
383	20241010	124900	2872981	1710	1710	1710	1710	0
384	20241010	124800	2872981	1710	1710	1710	1710	0
385	20241010	124700	2872981	1710	1710	1710	1710	0
386	20241010	124600	2872981	1710	1710	1710	1710	0
387	20241010	124500	2872981	1710	1710	1710	1710	0
388	20241010	124400	2872981	1710	1710	1710	1710	0
389	20241010	124300	2872981	1710	1710	1710	1710	0
390	20241010	124200	2872981	1710	1710	1710	1710	0
391	20241010	124100	2872981	1710	1710	1710	1710	0
392	20241010	124000	2872981	1710	1710	1710	1710	0
393	20241010	123900	2872981	1710	1710	1710	1710	0
394	20241010	123800	2872981	1710	1710	1710	1710	0
395	20241010	123700	2872981	1710	1710	1710	1710	0
396	20241010	123600	2872981	1710	1710	1710	1710	0
397	20241010	123500	2872981	1710	1710	1710	1710	0
398	20241010	123400	2872981	1710	1710	1710	1710	0
399	20241010	123300	2872981	1710	1710	1710	1710	0
400	20241010	123200	2872981	1710	1710	1710	1710	0
401	20241010	123100	2872981	1710	1710	1710	1710	0
402	20241010	123000	2872981	1710	1710	1710	1710	0
403	20241010	122900	2872981	1710	1709	1710	1709	300
404	20241010	122800	2360103	1709	1709	1709	1709	0
405	20241010	122700	2360103	1709	1709	1709	1709	0
406	20241010	122600	2360103	1709	1709	1709	1709	0
407	20241010	122500	2360103	1709	1709	1709	1709	0
408	20241010	122400	2360103	1709	1709	1709	1709	0
409	20241010	122300	2360103	1709	1709	1709	1709	0
410	20241010	122200	2360103	1709	1709	1709	1709	0
411	20241010	122100	2360103	1709	1709	1709	1709	0
412	20241010	122000	2360103	1709	1709	1709	1709	0
413	20241010	121900	2360103	1709	1709	1709	1709	0
414	20241010	121800	2360103	1709	1709	1709	1709	0
415	20241010	121700	2360103	1709	1709	1709	1709	0
416	20241010	121600	2360103	1709	1709	1709	1709	0
417	20241010	121500	2360103	1709	1709	1709	1709	0
418	20241010	121400	2360103	1709	1709	1709	1709	0
419	20241010	121300	2360103	1709	1709	1709	1709	0
420	20241010	121200	2360103	1709	1709	1709	1709	0
421	20241010	121100	2360103	1709	1709	1709	1709	0
422	20241010	121000	2360103	1709	1709	1709	1709	0
423	20241010	120900	2360103	1709	1709	1709	1709	0
424	20241010	120800	2360103	1709	1708	1709	1708	2
425	20241010	120700	2356686	1708	1708	1708	1708	0
426	20241010	120600	2356686	1708	1708	1708	1708	0
427	20241010	120500	2356686	1708	1708	1708	1708	2
428	20241010	120400	2353270	1707	1707	1707	1707	0
429	20241010	120300	2353270	1707	1707	1707	1707	0
430	20241010	120200	2353270	1707	1707	1707	1707	0
431	20241010	120100	2353270	1707	1707	1707	1707	2
432	20241010	120000	2349856	1707	1707	1707	1707	0
433	20241010	115900	2349856	1707	1707	1707	1707	0
434	20241010	115800	2349856	1707	1707	1707	1707	0
435	20241010	115700	2349856	1707	1707	1707	1707	0
436	20241010	115600	2349856	1707	1707	1707	1707	38
437	20241010	115500	2284990	1707	1707	1707	1707	0
438	20241010	115400	2284990	1707	1707	1707	1707	0
439	20241010	115300	2284990	1707	1707	1707	1707	0
440	20241010	115200	2284990	1707	1707	1707	1707	0
441	20241010	115100	2284990	1707	1707	1707	1707	0
442	20241010	115000	2284990	1707	1707	1707	1707	0
443	20241010	114900	2284990	1707	1707	1707	1707	0
444	20241010	114800	2284990	1707	1707	1707	1707	0
445	20241010	114700	2284990	1707	1707	1707	1707	0
446	20241010	114600	2284990	1707	1707	1707	1707	0
447	20241010	114500	2284990	1707	1707	1707	1707	0
448	20241010	114400	2284990	1707	1707	1707	1707	0
449	20241010	114300	2284990	1707	1707	1707	1707	0
450	20241010	114200	2284990	1707	1707	1707	1707	0
451	20241010	114100	2284990	1707	1707	1707	1707	0
452	20241010	114000	2284990	1707	1706	1707	1706	2
453	20241010	113900	2281577	1700	1700	1700	1700	0
454	20241010	113800	2281577	1700	1700	1700	1700	0
455	20241010	113700	2281577	1700	1700	1700	1700	0
456	20241010	113600	2281577	1700	1700	1700	1700	0
457	20241010	113500	2281577	1700	1700	1700	1700	0
458	20241010	113400	2281577	1700	1700	1700	1700	0
459	20241010	113300	2281577	1700	1700	1700	1700	0
460	20241010	113200	2281577	1700	1700	1700	1700	0
461	20241010	113100	2281577	1700	1700	1700	1700	1
462	20241010	113000	2279877	1700	1700	1700	1700	0
463	20241010	112900	2279877	1700	1700	1700	1700	0
464	20241010	112800	2279877	1700	1700	1700	1700	0
465	20241010	112700	2279877	1700	1700	1700	1700	0
466	20241010	112600	2279877	1700	1700	1700	1700	73
467	20241010	112500	2155777	1700	1700	1700	1700	0
468	20241010	112400	2155777	1700	1700	1700	1700	0
469	20241010	112300	2155777	1700	1700	1700	1700	0
470	20241010	112200	2155777	1700	1700	1700	1700	0
471	20241010	112100	2155777	1700	1700	1700	1700	0
472	20241010	112000	2155777	1700	1700	1700	1700	1001
473	20241010	111900	454077	1707	1707	1707	1707	0
474	20241010	111800	454077	1707	1707	1707	1707	0
475	20241010	111700	454077	1707	1707	1707	1707	0
476	20241010	111600	454077	1707	1707	1707	1707	0
477	20241010	111500	454077	1707	1707	1707	1707	0
478	20241010	111400	454077	1707	1707	1707	1707	0
479	20241010	111300	454077	1707	1707	1707	1707	0
480	20241010	111200	454077	1707	1707	1707	1707	0
481	20241010	111100	454077	1707	1707	1707	1707	0
482	20241010	111000	454077	1707	1707	1707	1707	0
483	20241010	110900	454077	1707	1707	1707	1707	0
484	20241010	110800	454077	1707	1707	1707	1707	0
485	20241010	110700	454077	1707	1707	1707	1707	0
486	20241010	110600	454077	1707	1707	1707	1707	0
487	20241010	110500	454077	1707	1707	1707	1707	0
488	20241010	110400	454077	1707	1707	1707	1707	0
489	20241010	110300	454077	1707	1707	1707	1707	0
490	20241010	110200	454077	1707	1707	1707	1707	0
491	20241010	110100	454077	1707	1707	1707	1707	61
492	20241010	110000	349950	1707	1707	1707	1707	0
493	20241010	105900	349950	1707	1707	1707	1707	0
494	20241010	105800	349950	1707	1707	1707	1707	0
495	20241010	105700	349950	1707	1707	1707	1707	0
496	20241010	105600	349950	1707	1707	1707	1707	10
497	20241010	105500	332880	1710	1710	1710	1710	0
498	20241010	105400	332880	1710	1710	1710	1710	0
499	20241010	105300	332880	1710	1710	1710	1710	0
500	20241010	105200	332880	1710	1710	1710	1710	0
501	20241010	105100	332880	1710	1710	1710	1710	0
502	20241010	105000	332880	1710	1710	1710	1710	0
503	20241010	104900	332880	1710	1710	1710	1710	0
504	20241010	104800	332880	1710	1710	1710	1710	0
505	20241010	104700	332880	1710	1710	1710	1710	0
506	20241010	104600	332880	1710	1710	1710	1710	0
507	20241010	104500	332880	1710	1710	1710	1710	0
508	20241010	104400	332880	1710	1710	1710	1710	0
509	20241010	104300	332880	1710	1710	1710	1710	0
510	20241010	104200	332880	1710	1710	1710	1710	0
511	20241010	104100	332880	1710	1710	1710	1710	0
512	20241010	104000	332880	1710	1710	1710	1710	0
513	20241010	103900	332880	1710	1710	1710	1710	0
514	20241010	103800	332880	1710	1710	1710	1710	0
515	20241010	103700	332880	1710	1710	1710	1710	0
516	20241010	103600	332880	1710	1710	1710	1710	0
517	20241010	103500	332880	1710	1710	1710	1710	0
518	20241010	103400	332880	1710	1710	1710	1710	0
519	20241010	103300	332880	1710	1710	1710	1710	0
520	20241010	103200	332880	1710	1710	1710	1710	0
521	20241010	103100	332880	1710	1710	1710	1710	0
522	20241010	103000	332880	1710	1710	1710	1710	0
523	20241010	102900	332880	1710	1710	1710	1710	0
524	20241010	102800	332880	1710	1710	1710	1710	0
525	20241010	102700	332880	1710	1710	1710	1710	0
526	20241010	102600	332880	1710	1710	1710	1710	0
527	20241010	102500	332880	1710	1710	1710	1710	0
528	20241010	102400	332880	1710	1710	1710	1710	0
529	20241010	102300	332880	1710	1710	1710	1710	0
530	20241010	102200	332880	1710	1710	1710	1710	0
531	20241010	102100	332880	1710	1710	1710	1710	0
532	20241010	102000	332880	1710	1710	1710	1710	0
533	20241010	101900	332880	1710	1710	1710	1710	0
534	20241010	101800	332880	1710	1710	1710	1710	0
535	20241010	101700	332880	1710	1710	1710	1710	0
536	20241010	101600	332880	1710	1710	1710	1710	0
537	20241010	101500	332880	1710	1710	1710	1710	0
538	20241010	101400	332880	1710	1710	1710	1710	0
539	20241010	101300	332880	1710	1710	1710	1710	0
540	20241010	101200	332880	1710	1710	1710	1710	0
541	20241010	101100	332880	1710	1710	1710	1710	0
542	20241010	101000	332880	1710	1710	1710	1710	0
543	20241010	100900	332880	1710	1710	1710	1710	0
544	20241010	100800	332880	1710	1710	1710	1710	0
545	20241010	100700	332880	1710	1710	1710	1710	0
546	20241010	100600	332880	1710	1710	1710	1710	0
547	20241010	100500	332880	1710	1710	1710	1710	0
548	20241010	100400	332880	1710	1710	1710	1710	0
549	20241010	100300	332880	1710	1710	1710	1710	0
550	20241010	100200	332880	1710	1710	1710	1710	0
551	20241010	100100	332880	1710	1710	1710	1710	0
552	20241010	100000	332880	1710	1710	1710	1710	0
553	20241010	095900	332880	1710	1710	1710	1710	0
554	20241010	095800	332880	1710	1710	1710	1710	0
555	20241010	095700	332880	1710	1710	1710	1710	0
556	20241010	095600	332880	1710	1710	1710	1710	0
557	20241010	095500	332880	1710	1710	1710	1710	0
558	20241010	095400	332880	1710	1710	1710	1710	0
559	20241010	095300	332880	1710	1710	1710	1710	0
560	20241010	095200	332880	1710	1710	1710	1710	0
561	20241010	095100	332880	1710	1710	1710	1710	0
562	20241010	095000	332880	1710	1710	1710	1710	0
563	20241010	094900	332880	1710	1710	1710	1710	0
564	20241010	094800	332880	1710	1710	1710	1710	0
565	20241010	094700	332880	1710	1710	1710	1710	0
566	20241010	094600	332880	1710	1710	1710	1710	0
567	20241010	094500	332880	1710	1710	1710	1710	0
568	20241010	094400	332880	1710	1710	1710	1710	4
569	20241010	094300	326040	1710	1710	1710	1710	0
570	20241010	094200	326040	1710	1710	1710	1710	1
571	20241010	094100	324330	1710	1710	1710	1710	0
572	20241010	094000	324330	1710	1710	1710	1710	0
573	20241010	093900	324330	1710	1710	1710	1710	0
574	20241010	093800	324330	1710	1710	1710	1710	0
575	20241010	093700	324330	1710	1710	1710	1710	0
576	20241010	093600	324330	1710	1710	1710	1710	0
577	20241010	093500	324330	1710	1710	1710	1710	0
578	20241010	093400	324330	1710	1710	1710	1710	0
579	20241010	093300	324330	1710	1710	1710	1710	0
580	20241010	093200	324330	1710	1710	1710	1710	0
581	20241010	093100	324330	1710	1710	1710	1710	0
582	20241010	093000	324330	1710	1710	1710	1710	0
583	20241010	092900	324330	1710	1710	1710	1710	0
584	20241010	092800	324330	1710	1710	1710	1710	0
585	20241010	092700	324330	1710	1710	1710	1710	0
586	20241010	092600	324330	1710	1710	1710	1710	50
587	20241010	092500	238830	1710	1710	1710	1710	0
588	20241010	092400	238830	1710	1710	1710	1710	0
589	20241010	092300	238830	1710	1710	1710	1710	0
590	20241010	092200	238830	1710	1710	1710	1710	0
591	20241010	092100	238830	1710	1710	1710	1710	0
592	20241010	092000	238830	1710	1710	1710	1710	0
593	20241010	091900	238830	1710	1710	1710	1710	0
594	20241010	091800	238830	1710	1710	1710	1710	0
595	20241010	091700	238830	1710	1710	1710	1710	0
596	20241010	091600	238830	1710	1710	1710	1710	0
597	20241010	091500	238830	1710	1710	1710	1710	0
598	20241010	091400	238830	1710	1710	1710	1710	36
599	20241010	091300	177270	1710	1710	1710	1710	0
600	20241010	091200	177270	1710	1710	1710	1710	0
601	20241010	091100	177270	1710	1701	1710	1701	50
602	20241010	091000	91851	1701	1701	1701	1701	0
603	20241010	090900	91851	1701	1701	1701	1701	0
604	20241010	090800	91851	1701	1701	1701	1701	0
605	20241010	090700	91851	1701	1701	1701	1701	0
606	20241010	090600	91851	1701	1701	1701	1701	1
607	20241010	090500	90150	1701	1701	1701	1701	50
608	20241010	090400	5100	1700	1700	1700	1700	0
609	20241010	090300	5100	1700	1700	1700	1700	0
610	20241010	090200	5100	1700	1700	1700	1700	0
611	20241010	090100	5100	1700	1700	1700	1700	0
612	20241010	090000	5100	1700	1700	1700	1700	3