KissMeData/026040/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	191600	8776769	1700	1700	1700	1700	111
3	20241008	191500	8776769	1700	1700	1700	1700	0
4	20241008	191400	8776769	1700	1700	1700	1700	0
5	20241008	191300	8776769	1700	1700	1700	1700	0
6	20241008	191200	8776769	1700	1700	1700	1700	0
7	20241008	191100	8776769	1700	1700	1700	1700	0
8	20241008	191000	8776769	1700	1700	1700	1700	0
9	20241008	190900	8776769	1700	1700	1700	1700	0
10	20241008	190800	8776769	1700	1700	1700	1700	0
11	20241008	190700	8776769	1700	1700	1700	1700	0
12	20241008	190600	8776769	1700	1700	1700	1700	0
13	20241008	190500	8776769	1700	1700	1700	1700	0
14	20241008	190400	8776769	1700	1700	1700	1700	0
15	20241008	190300	8776769	1700	1700	1700	1700	0
16	20241008	190200	8776769	1700	1700	1700	1700	0
17	20241008	190100	8776769	1700	1700	1700	1700	0
18	20241008	190000	8776769	1700	1700	1700	1700	0
19	20241008	185900	8776769	1700	1700	1700	1700	0
20	20241008	185800	8776769	1700	1700	1700	1700	0
21	20241008	185700	8776769	1700	1700	1700	1700	0
22	20241008	185600	8776769	1700	1700	1700	1700	0
23	20241008	185500	8776769	1700	1700	1700	1700	0
24	20241008	185400	8776769	1700	1700	1700	1700	0
25	20241008	185300	8776769	1700	1700	1700	1700	0
26	20241008	185200	8776769	1700	1700	1700	1700	0
27	20241008	185100	8776769	1700	1700	1700	1700	0
28	20241008	185000	8776769	1700	1700	1700	1700	0
29	20241008	184900	8776769	1700	1700	1700	1700	0
30	20241008	184800	8776769	1700	1700	1700	1700	0
31	20241008	184700	8776769	1700	1700	1700	1700	0
32	20241008	184600	8776769	1700	1700	1700	1700	111
33	20241008	184500	8776769	1700	1700	1700	1700	0
34	20241008	184400	8776769	1700	1700	1700	1700	0
35	20241008	184300	8776769	1700	1700	1700	1700	0
36	20241008	184200	8776769	1700	1700	1700	1700	0
37	20241008	184100	8776769	1700	1700	1700	1700	0
38	20241008	184000	8776769	1700	1700	1700	1700	0
39	20241008	183900	8776769	1700	1700	1700	1700	0
40	20241008	183800	8776769	1700	1700	1700	1700	0
41	20241008	183700	8776769	1700	1700	1700	1700	0
42	20241008	183600	8776769	1700	1700	1700	1700	0
43	20241008	183500	8776769	1700	1700	1700	1700	0
44	20241008	183400	8776769	1700	1700	1700	1700	0
45	20241008	183300	8776769	1700	1700	1700	1700	0
46	20241008	183200	8776769	1700	1700	1700	1700	0
47	20241008	183100	8776769	1700	1700	1700	1700	0
48	20241008	183000	8776769	1700	1700	1700	1700	0
49	20241008	182900	8776769	1700	1700	1700	1700	0
50	20241008	182800	8776769	1700	1700	1700	1700	0
51	20241008	182700	8776769	1700	1700	1700	1700	0
52	20241008	182600	8776769	1700	1700	1700	1700	0
53	20241008	182500	8776769	1700	1700	1700	1700	0
54	20241008	182400	8776769	1700	1700	1700	1700	0
55	20241008	182300	8776769	1700	1700	1700	1700	0
56	20241008	182200	8776769	1700	1700	1700	1700	0
57	20241008	182100	8776769	1700	1700	1700	1700	0
58	20241008	182000	8776769	1700	1700	1700	1700	0
59	20241008	181900	8776769	1700	1700	1700	1700	0
60	20241008	181800	8776769	1700	1700	1700	1700	0
61	20241008	181700	8776769	1700	1700	1700	1700	0
62	20241008	181600	8776769	1700	1700	1700	1700	111
63	20241008	181500	8776769	1700	1700	1700	1700	0
64	20241008	181400	8776769	1700	1700	1700	1700	0
65	20241008	181300	8776769	1700	1700	1700	1700	0
66	20241008	181200	8776769	1700	1700	1700	1700	0
67	20241008	181100	8776769	1700	1700	1700	1700	0
68	20241008	181000	8776769	1700	1700	1700	1700	0
69	20241008	180900	8776769	1700	1700	1700	1700	0
70	20241008	180800	8776769	1700	1700	1700	1700	0
71	20241008	180700	8776769	1700	1700	1700	1700	0
72	20241008	180600	8776769	1700	1700	1700	1700	0
73	20241008	180500	8776769	1700	1700	1700	1700	0
74	20241008	180400	8776769	1700	1700	1700	1700	0
75	20241008	180300	8776769	1700	1700	1700	1700	0
76	20241008	180200	8776769	1700	1700	1700	1700	0
77	20241008	180100	8776769	1700	1700	1700	1700	0
78	20241008	180000	8776769	1700	1700	1700	1700	0
79	20241008	175900	8776769	1700	1700	1700	1700	0
80	20241008	175800	8776769	1700	1700	1700	1700	0
81	20241008	175700	8776769	1700	1700	1700	1700	0
82	20241008	175600	8776769	1700	1700	1700	1700	0
83	20241008	175500	8776769	1700	1700	1700	1700	0
84	20241008	175400	8776769	1700	1700	1700	1700	0
85	20241008	175300	8776769	1700	1700	1700	1700	0
86	20241008	175200	8776769	1700	1700	1700	1700	0
87	20241008	175100	8776769	1700	1700	1700	1700	0
88	20241008	175000	8776769	1700	1700	1700	1700	0
89	20241008	174900	8776769	1700	1700	1700	1700	0
90	20241008	174800	8776769	1700	1700	1700	1700	0
91	20241008	174700	8776769	1700	1700	1700	1700	0
92	20241008	174600	8776769	1700	1700	1700	1700	111
93	20241008	174500	8776769	1700	1700	1700	1700	0
94	20241008	174400	8776769	1700	1700	1700	1700	0
95	20241008	174300	8776769	1700	1700	1700	1700	0
96	20241008	174200	8776769	1700	1700	1700	1700	0
97	20241008	174100	8776769	1700	1700	1700	1700	0
98	20241008	174000	8776769	1700	1700	1700	1700	0
99	20241008	173900	8776769	1700	1700	1700	1700	0
100	20241008	173800	8776769	1700	1700	1700	1700	0
101	20241008	173700	8776769	1700	1700	1700	1700	0
102	20241008	173600	8776769	1700	1700	1700	1700	0
103	20241008	173500	8776769	1700	1700	1700	1700	0
104	20241008	173400	8776769	1700	1700	1700	1700	0
105	20241008	173300	8776769	1700	1700	1700	1700	0
106	20241008	173200	8776769	1700	1700	1700	1700	0
107	20241008	173100	8776769	1700	1700	1700	1700	0
108	20241008	173000	8776769	1700	1700	1700	1700	0
109	20241008	172900	8776769	1700	1700	1700	1700	0
110	20241008	172800	8776769	1700	1700	1700	1700	0
111	20241008	172700	8776769	1700	1700	1700	1700	0
112	20241008	172600	8776769	1700	1700	1700	1700	0
113	20241008	172500	8776769	1700	1700	1700	1700	0
114	20241008	172400	8776769	1700	1700	1700	1700	0
115	20241008	172300	8776769	1700	1700	1700	1700	0
116	20241008	172200	8776769	1700	1700	1700	1700	0
117	20241008	172100	8776769	1700	1700	1700	1700	0
118	20241008	172000	8776769	1700	1700	1700	1700	0
119	20241008	171900	8776769	1700	1700	1700	1700	0
120	20241008	171800	8776769	1700	1700	1700	1700	0
121	20241008	171700	8776769	1700	1700	1700	1700	0
122	20241008	171600	8776769	1700	1700	1700	1700	111
123	20241008	171500	8776769	1700	1700	1700	1700	0
124	20241008	171400	8776769	1700	1700	1700	1700	0
125	20241008	171300	8776769	1700	1700	1700	1700	0
126	20241008	171200	8776769	1700	1700	1700	1700	0
127	20241008	171100	8776769	1700	1700	1700	1700	0
128	20241008	171000	8776769	1700	1700	1700	1700	0
129	20241008	170900	8776769	1700	1700	1700	1700	0
130	20241008	170800	8776769	1700	1700	1700	1700	0
131	20241008	170700	8776769	1700	1700	1700	1700	0
132	20241008	170600	8776769	1700	1700	1700	1700	0
133	20241008	170500	8776769	1700	1700	1700	1700	0
134	20241008	170400	8776769	1700	1700	1700	1700	0
135	20241008	170300	8776769	1700	1700	1700	1700	0
136	20241008	170200	8776769	1700	1700	1700	1700	0
137	20241008	170100	8776769	1700	1700	1700	1700	0
138	20241008	170000	8776769	1700	1700	1700	1700	0
139	20241008	165900	8776769	1700	1700	1700	1700	0
140	20241008	165800	8776769	1700	1700	1700	1700	0
141	20241008	165700	8776769	1700	1700	1700	1700	0
142	20241008	165600	8776769	1700	1700	1700	1700	0
143	20241008	165500	8776769	1700	1700	1700	1700	0
144	20241008	165400	8776769	1700	1700	1700	1700	0
145	20241008	165300	8776769	1700	1700	1700	1700	0
146	20241008	165200	8776769	1700	1700	1700	1700	0
147	20241008	165100	8776769	1700	1700	1700	1700	0
148	20241008	165000	8776769	1700	1700	1700	1700	0
149	20241008	164900	8776769	1700	1700	1700	1700	0
150	20241008	164800	8776769	1700	1700	1700	1700	0
151	20241008	164700	8776769	1700	1700	1700	1700	0
152	20241008	164600	8776769	1700	1700	1700	1700	111
153	20241008	164500	8776769	1700	1700	1700	1700	0
154	20241008	164400	8776769	1700	1700	1700	1700	0
155	20241008	164300	8776769	1700	1700	1700	1700	0
156	20241008	164200	8776769	1700	1700	1700	1700	0
157	20241008	164100	8776769	1700	1700	1700	1700	0
158	20241008	164000	8776769	1700	1700	1700	1700	0
159	20241008	163900	8776769	1700	1700	1700	1700	0
160	20241008	163800	8776769	1700	1700	1700	1700	0
161	20241008	163700	8776769	1700	1700	1700	1700	0
162	20241008	163600	8776769	1700	1700	1700	1700	0
163	20241008	163500	8776769	1700	1700	1700	1700	0
164	20241008	163400	8776769	1700	1700	1700	1700	0
165	20241008	163300	8776769	1700	1700	1700	1700	0
166	20241008	163200	8776769	1700	1700	1700	1700	0
167	20241008	163100	8776769	1700	1700	1700	1700	0
168	20241008	163000	8776769	1700	1700	1700	1700	0
169	20241008	162900	8776769	1700	1700	1700	1700	0
170	20241008	162800	8776769	1700	1700	1700	1700	0
171	20241008	162700	8776769	1700	1700	1700	1700	0
172	20241008	162600	8776769	1700	1700	1700	1700	0
173	20241008	162500	8776769	1700	1700	1700	1700	0
174	20241008	162400	8776769	1700	1700	1700	1700	0
175	20241008	162300	8776769	1700	1700	1700	1700	0
176	20241008	162200	8776769	1700	1700	1700	1700	0
177	20241008	162100	8776769	1700	1700	1700	1700	0
178	20241008	162000	8776769	1700	1700	1700	1700	0
179	20241008	161900	8776769	1700	1700	1700	1700	0
180	20241008	161800	8776769	1700	1700	1700	1700	0
181	20241008	161700	8776769	1700	1700	1700	1700	0
182	20241008	161600	8776769	1700	1700	1700	1700	111
183	20241008	161500	8776769	1700	1700	1700	1700	0
184	20241008	161400	8776769	1700	1700	1700	1700	0
185	20241008	161300	8776769	1700	1700	1700	1700	0
186	20241008	161200	8776769	1700	1700	1700	1700	0
187	20241008	161100	8776769	1700	1700	1700	1700	0
188	20241008	161000	8776769	1700	1700	1700	1700	0
189	20241008	160900	8776769	1700	1700	1700	1700	0
190	20241008	160800	8776769	1700	1700	1700	1700	0
191	20241008	160700	8776769	1700	1700	1700	1700	0
192	20241008	160600	8776769	1700	1700	1700	1700	0
193	20241008	160500	8776769	1700	1700	1700	1700	0
194	20241008	160400	8776769	1700	1700	1700	1700	0
195	20241008	160300	8776769	1700	1700	1700	1700	0
196	20241008	160200	8776769	1700	1700	1700	1700	0
197	20241008	160100	8776769	1700	1700	1700	1700	0
198	20241008	160000	8776769	1700	1700	1700	1700	0
199	20241008	155900	8776769	1700	1700	1700	1700	0
200	20241008	155800	8776769	1700	1700	1700	1700	0
201	20241008	155700	8776769	1700	1700	1700	1700	0
202	20241008	155600	8776769	1700	1700	1700	1700	0
203	20241008	155500	8776769	1700	1700	1700	1700	0
204	20241008	155400	8776769	1700	1700	1700	1700	0
205	20241008	155300	8776769	1700	1700	1700	1700	0
206	20241008	155200	8776769	1700	1700	1700	1700	0
207	20241008	155100	8776769	1700	1700	1700	1700	0
208	20241008	155000	8776769	1700	1700	1700	1700	0
209	20241008	154900	8776769	1700	1700	1700	1700	0
210	20241008	154800	8776769	1700	1700	1700	1700	0
211	20241008	154700	8776769	1700	1700	1700	1700	0
212	20241008	154600	8776769	1700	1700	1700	1700	111
213	20241008	154500	8776769	1700	1700	1700	1700	0
214	20241008	154400	8776769	1700	1700	1700	1700	0
215	20241008	154300	8776769	1700	1700	1700	1700	0
216	20241008	154200	8776769	1700	1700	1700	1700	0
217	20241008	154100	8776769	1700	1700	1700	1700	0
218	20241008	154000	8776769	1700	1700	1700	1700	0
219	20241008	153900	8776769	1700	1700	1700	1700	0
220	20241008	153800	8776769	1700	1700	1700	1700	0
221	20241008	153700	8776769	1700	1700	1700	1700	0
222	20241008	153600	8776769	1700	1700	1700	1700	0
223	20241008	153500	8776769	1700	1700	1700	1700	0
224	20241008	153400	8776769	1700	1700	1700	1700	0
225	20241008	153300	8776769	1700	1700	1700	1700	0
226	20241008	153200	8776769	1700	1700	1700	1700	0
227	20241008	153100	8776769	1700	1700	1700	1700	0
228	20241008	153000	8776769	1700	1700	1700	1700	111
229	20241008	152900	8588069	1700	1700	1700	1700	0
230	20241008	152800	8588069	1700	1700	1700	1700	0
231	20241008	152700	8588069	1700	1700	1700	1700	0
232	20241008	152600	8588069	1700	1700	1700	1700	0
233	20241008	152500	8588069	1700	1700	1700	1700	0
234	20241008	152400	8588069	1700	1700	1700	1700	0
235	20241008	152300	8588069	1700	1700	1700	1700	0
236	20241008	152200	8588069	1700	1700	1700	1700	0
237	20241008	152100	8588069	1700	1700	1700	1700	0
238	20241008	152000	8588069	1700	1700	1700	1700	0
239	20241008	151900	8588069	1700	1700	1700	1700	0
240	20241008	151800	8588069	1700	1700	1700	1700	0
241	20241008	151700	8588069	1700	1700	1700	1700	0
242	20241008	151600	8588069	1700	1700	1700	1700	0
243	20241008	151500	8588069	1700	1700	1700	1700	0
244	20241008	151400	8588069	1700	1700	1700	1700	0
245	20241008	151300	8588069	1700	1700	1700	1700	0
246	20241008	151200	8588069	1700	1700	1700	1700	0
247	20241008	151100	8588069	1700	1700	1700	1700	0
248	20241008	151000	8588069	1700	1700	1700	1700	0
249	20241008	150900	8588069	1700	1700	1700	1700	0
250	20241008	150800	8588069	1700	1700	1700	1700	0
251	20241008	150700	8588069	1700	1700	1700	1700	30
252	20241008	150600	8537069	1700	1700	1700	1700	0
253	20241008	150500	8537069	1700	1700	1700	1700	0
254	20241008	150400	8537069	1700	1700	1700	1700	0
255	20241008	150300	8537069	1700	1700	1700	1700	0
256	20241008	150200	8537069	1700	1700	1700	1700	0
257	20241008	150100	8537069	1700	1700	1700	1700	0
258	20241008	150000	8537069	1700	1700	1700	1700	0
259	20241008	145900	8537069	1700	1700	1700	1700	0
260	20241008	145800	8537069	1700	1700	1700	1700	0
261	20241008	145700	8537069	1700	1700	1700	1700	0
262	20241008	145600	8537069	1700	1700	1700	1700	0
263	20241008	145500	8537069	1700	1700	1700	1700	0
264	20241008	145400	8537069	1700	1700	1700	1700	0
265	20241008	145300	8537069	1700	1700	1700	1700	0
266	20241008	145200	8537069	1700	1700	1700	1700	0
267	20241008	145100	8537069	1700	1700	1700	1700	0
268	20241008	145000	8537069	1700	1700	1700	1700	0
269	20241008	144900	8537069	1700	1700	1700	1700	0
270	20241008	144800	8537069	1700	1700	1700	1700	0
271	20241008	144700	8537069	1700	1700	1700	1700	0
272	20241008	144600	8537069	1700	1700	1700	1700	0
273	20241008	144500	8537069	1700	1700	1700	1700	0
274	20241008	144400	8537069	1700	1700	1700	1700	0
275	20241008	144300	8537069	1700	1700	1700	1700	0
276	20241008	144200	8537069	1700	1700	1700	1700	0
277	20241008	144100	8537069	1700	1700	1700	1700	0
278	20241008	144000	8537069	1700	1700	1700	1700	0
279	20241008	143900	8537069	1700	1700	1700	1700	0
280	20241008	143800	8537069	1700	1700	1700	1700	0
281	20241008	143700	8537069	1700	1700	1700	1700	0
282	20241008	143600	8537069	1700	1700	1700	1700	0
283	20241008	143500	8537069	1700	1700	1700	1700	39
284	20241008	143400	8470769	1700	1698	1700	1698	123
285	20241008	143300	8261887	1698	1698	1698	1698	2
286	20241008	143200	8258491	1695	1695	1695	1695	0
287	20241008	143100	8258491	1695	1695	1695	1695	500
288	20241008	143000	7410991	1698	1698	1698	1698	100
289	20241008	142900	7241191	1698	1698	1698	1698	0
290	20241008	142800	7241191	1698	1698	1698	1698	0
291	20241008	142700	7241191	1698	1698	1698	1698	0
292	20241008	142600	7241191	1698	1698	1698	1698	0
293	20241008	142500	7241191	1698	1698	1698	1698	0
294	20241008	142400	7241191	1698	1698	1698	1698	0
295	20241008	142300	7241191	1698	1698	1698	1698	0
296	20241008	142200	7241191	1698	1698	1698	1698	2
297	20241008	142100	7237795	1695	1695	1695	1695	0
298	20241008	142000	7237795	1695	1695	1695	1695	0
299	20241008	141900	7237795	1695	1695	1695	1695	0
300	20241008	141800	7237795	1695	1695	1695	1695	0
301	20241008	141700	7237795	1695	1695	1695	1695	0
302	20241008	141600	7237795	1695	1695	1695	1695	0
303	20241008	141500	7237795	1695	1695	1695	1695	0
304	20241008	141400	7237795	1695	1695	1695	1695	0
305	20241008	141300	7237795	1695	1695	1695	1695	0
306	20241008	141200	7237795	1695	1695	1695	1695	0
307	20241008	141100	7237795	1695	1695	1695	1695	0
308	20241008	141000	7237795	1695	1695	1695	1695	0
309	20241008	140900	7237795	1695	1695	1695	1695	0
310	20241008	140800	7237795	1695	1695	1695	1695	0
311	20241008	140700	7237795	1695	1695	1695	1695	0
312	20241008	140600	7237795	1695	1695	1695	1695	0
313	20241008	140500	7237795	1695	1695	1695	1695	0
314	20241008	140400	7237795	1695	1695	1695	1695	0
315	20241008	140300	7237795	1695	1695	1695	1695	0
316	20241008	140200	7237795	1695	1695	1695	1695	0
317	20241008	140100	7237795	1695	1695	1695	1695	0
318	20241008	140000	7237795	1695	1695	1695	1695	0
319	20241008	135900	7237795	1695	1695	1695	1695	0
320	20241008	135800	7237795	1695	1695	1695	1695	0
321	20241008	135700	7237795	1695	1695	1695	1695	0
322	20241008	135600	7237795	1695	1695	1695	1695	0
323	20241008	135500	7237795	1695	1695	1695	1695	0
324	20241008	135400	7237795	1695	1695	1695	1695	0
325	20241008	135300	7237795	1695	1695	1695	1695	0
326	20241008	135200	7237795	1695	1695	1695	1695	0
327	20241008	135100	7237795	1695	1695	1695	1695	0
328	20241008	135000	7237795	1695	1695	1695	1695	0
329	20241008	134900	7237795	1695	1695	1695	1695	0
330	20241008	134800	7237795	1695	1695	1695	1695	0
331	20241008	134700	7237795	1695	1695	1695	1695	0
332	20241008	134600	7237795	1695	1695	1695	1695	0
333	20241008	134500	7237795	1695	1695	1695	1695	0
334	20241008	134400	7237795	1695	1695	1695	1695	0
335	20241008	134300	7237795	1695	1695	1695	1695	0
336	20241008	134200	7237795	1695	1695	1695	1695	0
337	20241008	134100	7237795	1695	1695	1695	1695	0
338	20241008	134000	7237795	1695	1695	1695	1695	0
339	20241008	133900	7237795	1695	1695	1695	1695	0
340	20241008	133800	7237795	1695	1695	1695	1695	0
341	20241008	133700	7237795	1695	1695	1695	1695	0
342	20241008	133600	7237795	1695	1695	1695	1695	1
343	20241008	133500	7236100	1692	1692	1692	1692	0
344	20241008	133400	7236100	1692	1692	1692	1692	0
345	20241008	133300	7236100	1692	1692	1692	1692	0
346	20241008	133200	7236100	1692	1692	1692	1692	0
347	20241008	133100	7236100	1692	1692	1692	1692	0
348	20241008	133000	7236100	1692	1692	1692	1692	0
349	20241008	132900	7236100	1692	1692	1692	1692	0
350	20241008	132800	7236100	1692	1692	1692	1692	0
351	20241008	132700	7236100	1692	1692	1692	1692	101
352	20241008	132600	7065208	1692	1692	1692	1692	100
353	20241008	132500	6896008	1692	1692	1692	1692	0
354	20241008	132400	6896008	1692	1692	1692	1692	0
355	20241008	132300	6896008	1692	1692	1692	1692	0
356	20241008	132200	6896008	1692	1692	1692	1692	0
357	20241008	132100	6896008	1692	1692	1692	1692	0
358	20241008	132000	6896008	1692	1692	1692	1692	0
359	20241008	131900	6896008	1692	1692	1692	1692	0
360	20241008	131800	6896008	1692	1692	1692	1692	0
361	20241008	131700	6896008	1692	1692	1692	1692	0
362	20241008	131600	6896008	1692	1692	1692	1692	0
363	20241008	131500	6896008	1692	1692	1692	1692	0
364	20241008	131400	6896008	1692	1692	1692	1692	0
365	20241008	131300	6896008	1692	1692	1692	1692	0
366	20241008	131200	6896008	1692	1692	1692	1692	0
367	20241008	131100	6896008	1692	1692	1692	1692	0
368	20241008	131000	6896008	1692	1692	1692	1692	0
369	20241008	130900	6896008	1692	1692	1692	1692	0
370	20241008	130800	6896008	1692	1692	1692	1692	0
371	20241008	130700	6896008	1692	1692	1692	1692	0
372	20241008	130600	6896008	1692	1692	1692	1692	0
373	20241008	130500	6896008	1692	1692	1692	1692	0
374	20241008	130400	6896008	1692	1692	1692	1692	0
375	20241008	130300	6896008	1692	1692	1692	1692	0
376	20241008	130200	6896008	1692	1692	1692	1692	0
377	20241008	130100	6896008	1692	1692	1692	1692	0
378	20241008	130000	6896008	1692	1692	1692	1692	0
379	20241008	125900	6896008	1692	1692	1692	1692	0
380	20241008	125800	6896008	1692	1692	1692	1692	0
381	20241008	125700	6896008	1692	1692	1692	1692	0
382	20241008	125600	6896008	1692	1692	1692	1692	0
383	20241008	125500	6896008	1692	1692	1692	1692	0
384	20241008	125400	6896008	1692	1692	1692	1692	0
385	20241008	125300	6896008	1692	1692	1692	1692	0
386	20241008	125200	6896008	1692	1692	1692	1692	0
387	20241008	125100	6896008	1692	1692	1692	1692	0
388	20241008	125000	6896008	1692	1692	1692	1692	1
389	20241008	124900	6894316	1692	1692	1692	1692	0
390	20241008	124800	6894316	1692	1692	1692	1692	0
391	20241008	124700	6894316	1692	1692	1692	1692	0
392	20241008	124600	6894316	1692	1692	1692	1692	0
393	20241008	124500	6894316	1692	1692	1692	1692	0
394	20241008	124400	6894316	1692	1692	1692	1692	0
395	20241008	124300	6894316	1692	1692	1692	1692	0
396	20241008	124200	6894316	1692	1692	1692	1692	0
397	20241008	124100	6894316	1692	1692	1692	1692	0
398	20241008	124000	6894316	1692	1692	1692	1692	0
399	20241008	123900	6894316	1692	1692	1692	1692	0
400	20241008	123800	6894316	1692	1692	1692	1692	0
401	20241008	123700	6894316	1692	1692	1692	1692	0
402	20241008	123600	6894316	1692	1692	1692	1692	0
403	20241008	123500	6894316	1692	1692	1692	1692	0
404	20241008	123400	6894316	1692	1692	1692	1692	0
405	20241008	123300	6894316	1692	1692	1692	1692	0
406	20241008	123200	6894316	1692	1692	1692	1692	0
407	20241008	123100	6894316	1692	1692	1692	1692	0
408	20241008	123000	6894316	1692	1692	1692	1692	0
409	20241008	122900	6894316	1692	1692	1692	1692	0
410	20241008	122800	6894316	1692	1692	1692	1692	0
411	20241008	122700	6894316	1692	1692	1692	1692	1
412	20241008	122600	6892624	1692	1692	1692	1692	0
413	20241008	122500	6892624	1692	1692	1692	1692	0
414	20241008	122400	6892624	1692	1692	1692	1692	0
415	20241008	122300	6892624	1692	1692	1692	1692	0
416	20241008	122200	6892624	1692	1692	1692	1692	0
417	20241008	122100	6892624	1692	1692	1692	1692	0
418	20241008	122000	6892624	1692	1692	1692	1692	0
419	20241008	121900	6892624	1692	1692	1692	1692	0
420	20241008	121800	6892624	1692	1692	1692	1692	0
421	20241008	121700	6892624	1692	1692	1692	1692	0
422	20241008	121600	6892624	1692	1692	1692	1692	2
423	20241008	121500	6889240	1690	1690	1690	1690	1
424	20241008	121400	6887550	1690	1690	1690	1690	0
425	20241008	121300	6887550	1690	1690	1690	1690	0
426	20241008	121200	6887550	1690	1690	1690	1690	0
427	20241008	121100	6887550	1690	1690	1690	1690	0
428	20241008	121000	6887550	1690	1690	1690	1690	0
429	20241008	120900	6887550	1690	1690	1690	1690	0
430	20241008	120800	6887550	1690	1690	1690	1690	0
431	20241008	120700	6887550	1690	1690	1690	1690	0
432	20241008	120600	6887550	1690	1690	1690	1690	0
433	20241008	120500	6887550	1690	1690	1690	1690	0
434	20241008	120400	6887550	1690	1690	1690	1690	100
435	20241008	120300	6718550	1687	1687	1687	1687	0
436	20241008	120200	6718550	1687	1687	1687	1687	0
437	20241008	120100	6718550	1687	1687	1687	1687	0
438	20241008	120000	6718550	1687	1687	1687	1687	0
439	20241008	115900	6718550	1687	1687	1687	1687	0
440	20241008	115800	6718550	1687	1687	1687	1687	0
441	20241008	115700	6718550	1687	1687	1687	1687	0
442	20241008	115600	6718550	1687	1687	1687	1687	0
443	20241008	115500	6718550	1687	1687	1687	1687	0
444	20241008	115400	6718550	1687	1687	1687	1687	0
445	20241008	115300	6718550	1687	1687	1687	1687	0
446	20241008	115200	6718550	1687	1687	1687	1687	0
447	20241008	115100	6718550	1687	1687	1687	1687	0
448	20241008	115000	6718550	1687	1687	1687	1687	0
449	20241008	114900	6718550	1687	1687	1687	1687	0
450	20241008	114800	6718550	1687	1687	1687	1687	0
451	20241008	114700	6718550	1687	1687	1687	1687	0
452	20241008	114600	6718550	1687	1687	1687	1687	0
453	20241008	114500	6718550	1687	1687	1687	1687	0
454	20241008	114400	6718550	1687	1687	1687	1687	0
455	20241008	114300	6718550	1687	1687	1687	1687	0
456	20241008	114200	6718550	1687	1687	1687	1687	0
457	20241008	114100	6718550	1687	1687	1687	1687	0
458	20241008	114000	6718550	1687	1687	1687	1687	0
459	20241008	113900	6718550	1687	1687	1687	1687	0
460	20241008	113800	6718550	1687	1687	1687	1687	0
461	20241008	113700	6718550	1687	1687	1687	1687	0
462	20241008	113600	6718550	1687	1687	1687	1687	0
463	20241008	113500	6718550	1687	1687	1687	1687	0
464	20241008	113400	6718550	1687	1687	1687	1687	0
465	20241008	113300	6718550	1687	1687	1687	1687	100
466	20241008	113200	6549850	1687	1687	1687	1687	0
467	20241008	113100	6549850	1687	1687	1687	1687	0
468	20241008	113000	6549850	1687	1687	1687	1687	34
469	20241008	112900	6492492	1687	1687	1687	1687	0
470	20241008	112800	6492492	1687	1687	1687	1687	0
471	20241008	112700	6492492	1687	1687	1687	1687	0
472	20241008	112600	6492492	1687	1687	1687	1687	0
473	20241008	112500	6492492	1687	1687	1687	1687	0
474	20241008	112400	6492492	1687	1687	1687	1687	0
475	20241008	112300	6492492	1687	1687	1687	1687	0
476	20241008	112200	6492492	1687	1687	1687	1687	0
477	20241008	112100	6492492	1687	1687	1687	1687	0
478	20241008	112000	6492492	1687	1687	1687	1687	0
479	20241008	111900	6492492	1687	1687	1687	1687	0
480	20241008	111800	6492492	1687	1687	1687	1687	0
481	20241008	111700	6492492	1687	1687	1687	1687	0
482	20241008	111600	6492492	1687	1687	1687	1687	0
483	20241008	111500	6492492	1687	1687	1687	1687	0
484	20241008	111400	6492492	1687	1687	1687	1687	300
485	20241008	111300	5986392	1687	1687	1687	1687	0
486	20241008	111200	5986392	1687	1687	1687	1687	0
487	20241008	111100	5986392	1687	1687	1687	1687	0
488	20241008	111000	5986392	1687	1687	1687	1687	0
489	20241008	110900	5986392	1687	1687	1687	1687	0
490	20241008	110800	5986392	1687	1687	1687	1687	0
491	20241008	110700	5986392	1687	1687	1687	1687	0
492	20241008	110600	5986392	1687	1687	1687	1687	0
493	20241008	110500	5986392	1687	1687	1687	1687	0
494	20241008	110400	5986392	1687	1687	1687	1687	0
495	20241008	110300	5986392	1687	1687	1687	1687	0
496	20241008	110200	5986392	1687	1687	1687	1687	0
497	20241008	110100	5986392	1687	1687	1687	1687	0
498	20241008	110000	5986392	1687	1687	1687	1687	0
499	20241008	105900	5986392	1687	1687	1687	1687	59
500	20241008	105800	5886859	1687	1687	1687	1687	0
501	20241008	105700	5886859	1687	1687	1687	1687	0
502	20241008	105600	5886859	1687	1687	1687	1687	0
503	20241008	105500	5886859	1687	1687	1687	1687	1
504	20241008	105400	5885172	1687	1687	1687	1687	0
505	20241008	105300	5885172	1687	1687	1687	1687	0
506	20241008	105200	5885172	1687	1687	1687	1687	0
507	20241008	105100	5885172	1687	1687	1687	1687	0
508	20241008	105000	5885172	1687	1687	1687	1687	0
509	20241008	104900	5885172	1687	1687	1687	1687	0
510	20241008	104800	5885172	1687	1687	1687	1687	0
511	20241008	104700	5885172	1687	1687	1687	1687	0
512	20241008	104600	5885172	1687	1687	1687	1687	0
513	20241008	104500	5885172	1687	1687	1687	1687	0
514	20241008	104400	5885172	1687	1687	1687	1687	0
515	20241008	104300	5885172	1687	1687	1687	1687	0
516	20241008	104200	5885172	1687	1687	1687	1687	0
517	20241008	104100	5885172	1687	1687	1687	1687	0
518	20241008	104000	5885172	1687	1687	1687	1687	0
519	20241008	103900	5885172	1687	1687	1687	1687	0
520	20241008	103800	5885172	1687	1687	1687	1687	0
521	20241008	103700	5885172	1687	1687	1687	1687	0
522	20241008	103600	5885172	1687	1687	1687	1687	0
523	20241008	103500	5885172	1687	1687	1687	1687	0
524	20241008	103400	5885172	1687	1687	1687	1687	1
525	20241008	103300	5883485	1687	1687	1687	1687	0
526	20241008	103200	5883485	1687	1687	1687	1687	0
527	20241008	103100	5883485	1687	1687	1687	1687	0
528	20241008	103000	5883485	1687	1687	1687	1687	0
529	20241008	102900	5883485	1687	1687	1687	1687	0
530	20241008	102800	5883485	1687	1687	1687	1687	0
531	20241008	102700	5883485	1687	1687	1687	1687	0
532	20241008	102600	5883485	1687	1687	1687	1687	0
533	20241008	102500	5883485	1687	1687	1687	1687	0
534	20241008	102400	5883485	1687	1687	1687	1687	0
535	20241008	102300	5883485	1687	1687	1687	1687	0
536	20241008	102200	5883485	1687	1687	1687	1687	0
537	20241008	102100	5883485	1687	1687	1687	1687	0
538	20241008	102000	5883485	1687	1687	1687	1687	0
539	20241008	101900	5883485	1687	1687	1687	1687	18
540	20241008	101800	5853119	1687	1687	1687	1687	0
541	20241008	101700	5853119	1687	1687	1687	1687	0
542	20241008	101600	5853119	1687	1687	1687	1687	0
543	20241008	101500	5853119	1687	1687	1687	1687	0
544	20241008	101400	5853119	1687	1687	1687	1687	0
545	20241008	101300	5853119	1687	1687	1687	1687	0
546	20241008	101200	5853119	1687	1687	1687	1687	0
547	20241008	101100	5853119	1687	1687	1687	1687	2
548	20241008	101000	5849745	1675	1675	1675	1675	0
549	20241008	100900	5849745	1675	1675	1675	1675	0
550	20241008	100800	5849745	1675	1675	1675	1675	0
551	20241008	100700	5849745	1675	1675	1675	1675	0
552	20241008	100600	5849745	1675	1675	1675	1675	0
553	20241008	100500	5849745	1675	1675	1675	1675	0
554	20241008	100400	5849745	1675	1675	1675	1675	0
555	20241008	100300	5849745	1675	1675	1675	1675	0
556	20241008	100200	5849745	1675	1675	1675	1675	0
557	20241008	100100	5849745	1675	1675	1675	1675	0
558	20241008	100000	5849745	1675	1675	1675	1675	0
559	20241008	095900	5849745	1675	1675	1675	1675	35
560	20241008	095800	5791120	1682	1682	1682	1682	0
561	20241008	095700	5791120	1682	1682	1682	1681	175
562	20241008	095600	5496864	1687	1687	1687	1687	0
563	20241008	095500	5496864	1687	1687	1687	1687	0
564	20241008	095400	5496864	1687	1687	1687	1687	0
565	20241008	095300	5496864	1687	1687	1687	1687	0
566	20241008	095200	5496864	1687	1687	1687	1687	0
567	20241008	095100	5496864	1687	1687	1687	1687	0
568	20241008	095000	5496864	1687	1687	1687	1687	0
569	20241008	094900	5496864	1687	1687	1687	1687	1
570	20241008	094800	5495177	1675	1675	1675	1675	0
571	20241008	094700	5495177	1675	1675	1675	1675	50
572	20241008	094600	5411427	1686	1686	1686	1686	1
573	20241008	094500	5409741	1675	1675	1675	1675	0
574	20241008	094400	5409741	1675	1675	1675	1675	22
575	20241008	094300	5372891	1675	1679	1679	1675	7
576	20241008	094200	5361154	1680	1686	1686	1680	9
577	20241008	094100	5346027	1686	1686	1686	1686	1
578	20241008	094000	5344341	1687	1687	1687	1687	4
579	20241008	093900	5337593	1689	1689	1689	1689	0
580	20241008	093800	5337593	1689	1689	1689	1689	0
581	20241008	093700	5337593	1689	1689	1689	1689	0
582	20241008	093600	5337593	1689	1689	1689	1689	0
583	20241008	093500	5337593	1689	1689	1689	1689	0
584	20241008	093400	5337593	1689	1689	1689	1689	0
585	20241008	093300	5337593	1689	1689	1689	1689	0
586	20241008	093200	5337593	1689	1689	1689	1689	0
587	20241008	093100	5337593	1689	1689	1689	1689	0
588	20241008	093000	5337593	1689	1689	1689	1689	0
589	20241008	092900	5337593	1689	1674	1689	1674	174
590	20241008	092800	5043770	1671	1671	1671	1671	0
591	20241008	092700	5043770	1671	1671	1671	1671	1
592	20241008	092600	5042099	1668	1668	1668	1668	1
593	20241008	092500	5040431	1650	1650	1650	1650	0
594	20241008	092400	5040431	1650	1650	1650	1650	0
595	20241008	092300	5040431	1650	1656	1656	1650	897
596	20241008	092200	3557763	1655	1655	1655	1655	0
597	20241008	092100	3557763	1655	1683	1683	1650	1494
598	20241008	092000	1060554	1683	1683	1683	1683	112
599	20241008	091900	872058	1700	1684	1700	1683	52
600	20241008	091800	784497	1684	1685	1685	1684	50
601	20241008	091700	700296	1700	1700	1700	1700	1
602	20241008	091600	698596	1698	1698	1698	1698	1
603	20241008	091500	696898	1683	1695	1695	1682	200
604	20241008	091400	360356	1698	1701	1701	1681	101
605	20241008	091300	189200	1720	1720	1720	1720	0
606	20241008	091200	189200	1720	1720	1720	1720	0
607	20241008	091100	189200	1720	1720	1720	1720	0
608	20241008	091000	189200	1720	1720	1720	1720	0
609	20241008	090900	189200	1720	1720	1720	1720	0
610	20241008	090800	189200	1720	1720	1720	1720	0
611	20241008	090700	189200	1720	1720	1720	1720	0
612	20241008	090600	189200	1720	1720	1720	1720	0
613	20241008	090500	189200	1720	1720	1720	1720	0
614	20241008	090400	189200	1720	1720	1720	1720	0
615	20241008	090300	189200	1720	1720	1720	1720	0
616	20241008	090200	189200	1720	1720	1720	1720	0
617	20241008	090100	189200	1720	1720	1720	1720	0
618	20241008	090000	189200	1720	1720	1720	1720	110