KissMeData/026040/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	191100	5327454	1697	1697	1697	1697	48
3	20241002	191000	5327454	1697	1697	1697	1697	0
4	20241002	190900	5327454	1697	1697	1697	1697	0
5	20241002	190800	5327454	1697	1697	1697	1697	0
6	20241002	190700	5327454	1697	1697	1697	1697	0
7	20241002	190600	5327454	1697	1697	1697	1697	0
8	20241002	190500	5327454	1697	1697	1697	1697	0
9	20241002	190400	5327454	1697	1697	1697	1697	0
10	20241002	190300	5327454	1697	1697	1697	1697	0
11	20241002	190200	5327454	1697	1697	1697	1697	0
12	20241002	190100	5327454	1697	1697	1697	1697	0
13	20241002	190000	5327454	1697	1697	1697	1697	0
14	20241002	185900	5327454	1697	1697	1697	1697	0
15	20241002	185800	5327454	1697	1697	1697	1697	0
16	20241002	185700	5327454	1697	1697	1697	1697	0
17	20241002	185600	5327454	1697	1697	1697	1697	0
18	20241002	185500	5327454	1697	1697	1697	1697	0
19	20241002	185400	5327454	1697	1697	1697	1697	0
20	20241002	185300	5327454	1697	1697	1697	1697	0
21	20241002	185200	5327454	1697	1697	1697	1697	0
22	20241002	185100	5327454	1697	1697	1697	1697	0
23	20241002	185000	5327454	1697	1697	1697	1697	0
24	20241002	184900	5327454	1697	1697	1697	1697	0
25	20241002	184800	5327454	1697	1697	1697	1697	0
26	20241002	184700	5327454	1697	1697	1697	1697	0
27	20241002	184600	5327454	1697	1697	1697	1697	0
28	20241002	184500	5327454	1697	1697	1697	1697	0
29	20241002	184400	5327454	1697	1697	1697	1697	0
30	20241002	184300	5327454	1697	1697	1697	1697	0
31	20241002	184200	5327454	1697	1697	1697	1697	0
32	20241002	184100	5327454	1697	1697	1697	1697	48
33	20241002	184000	5327454	1697	1697	1697	1697	0
34	20241002	183900	5327454	1697	1697	1697	1697	0
35	20241002	183800	5327454	1697	1697	1697	1697	0
36	20241002	183700	5327454	1697	1697	1697	1697	0
37	20241002	183600	5327454	1697	1697	1697	1697	0
38	20241002	183500	5327454	1697	1697	1697	1697	0
39	20241002	183400	5327454	1697	1697	1697	1697	0
40	20241002	183300	5327454	1697	1697	1697	1697	0
41	20241002	183200	5327454	1697	1697	1697	1697	0
42	20241002	183100	5327454	1697	1697	1697	1697	0
43	20241002	183000	5327454	1697	1697	1697	1697	0
44	20241002	182900	5327454	1697	1697	1697	1697	0
45	20241002	182800	5327454	1697	1697	1697	1697	0
46	20241002	182700	5327454	1697	1697	1697	1697	0
47	20241002	182600	5327454	1697	1697	1697	1697	0
48	20241002	182500	5327454	1697	1697	1697	1697	0
49	20241002	182400	5327454	1697	1697	1697	1697	0
50	20241002	182300	5327454	1697	1697	1697	1697	0
51	20241002	182200	5327454	1697	1697	1697	1697	0
52	20241002	182100	5327454	1697	1697	1697	1697	0
53	20241002	182000	5327454	1697	1697	1697	1697	0
54	20241002	181900	5327454	1697	1697	1697	1697	0
55	20241002	181800	5327454	1697	1697	1697	1697	0
56	20241002	181700	5327454	1697	1697	1697	1697	0
57	20241002	181600	5327454	1697	1697	1697	1697	0
58	20241002	181500	5327454	1697	1697	1697	1697	0
59	20241002	181400	5327454	1697	1697	1697	1697	0
60	20241002	181300	5327454	1697	1697	1697	1697	0
61	20241002	181200	5327454	1697	1697	1697	1697	0
62	20241002	181100	5327454	1697	1697	1697	1697	48
63	20241002	181000	5327454	1697	1697	1697	1697	0
64	20241002	180900	5327454	1697	1697	1697	1697	0
65	20241002	180800	5327454	1697	1697	1697	1697	0
66	20241002	180700	5327454	1697	1697	1697	1697	0
67	20241002	180600	5327454	1697	1697	1697	1697	0
68	20241002	180500	5327454	1697	1697	1697	1697	0
69	20241002	180400	5327454	1697	1697	1697	1697	0
70	20241002	180300	5327454	1697	1697	1697	1697	0
71	20241002	180200	5327454	1697	1697	1697	1697	0
72	20241002	180100	5327454	1697	1697	1697	1697	0
73	20241002	180000	5327454	1697	1697	1697	1697	0
74	20241002	175900	5327454	1697	1697	1697	1697	0
75	20241002	175800	5327454	1697	1697	1697	1697	0
76	20241002	175700	5327454	1697	1697	1697	1697	0
77	20241002	175600	5327454	1697	1697	1697	1697	0
78	20241002	175500	5327454	1697	1697	1697	1697	0
79	20241002	175400	5327454	1697	1697	1697	1697	0
80	20241002	175300	5327454	1697	1697	1697	1697	0
81	20241002	175200	5327454	1697	1697	1697	1697	0
82	20241002	175100	5327454	1697	1697	1697	1697	0
83	20241002	175000	5327454	1697	1697	1697	1697	0
84	20241002	174900	5327454	1697	1697	1697	1697	0
85	20241002	174800	5327454	1697	1697	1697	1697	0
86	20241002	174700	5327454	1697	1697	1697	1697	0
87	20241002	174600	5327454	1697	1697	1697	1697	0
88	20241002	174500	5327454	1697	1697	1697	1697	0
89	20241002	174400	5327454	1697	1697	1697	1697	0
90	20241002	174300	5327454	1697	1697	1697	1697	0
91	20241002	174200	5327454	1697	1697	1697	1697	0
92	20241002	174100	5327454	1697	1697	1697	1697	48
93	20241002	174000	5327454	1697	1697	1697	1697	0
94	20241002	173900	5327454	1697	1697	1697	1697	0
95	20241002	173800	5327454	1697	1697	1697	1697	0
96	20241002	173700	5327454	1697	1697	1697	1697	0
97	20241002	173600	5327454	1697	1697	1697	1697	0
98	20241002	173500	5327454	1697	1697	1697	1697	0
99	20241002	173400	5327454	1697	1697	1697	1697	0
100	20241002	173300	5327454	1697	1697	1697	1697	0
101	20241002	173200	5327454	1697	1697	1697	1697	0
102	20241002	173100	5327454	1697	1697	1697	1697	0
103	20241002	173000	5327454	1697	1697	1697	1697	0
104	20241002	172900	5327454	1697	1697	1697	1697	0
105	20241002	172800	5327454	1697	1697	1697	1697	0
106	20241002	172700	5327454	1697	1697	1697	1697	0
107	20241002	172600	5327454	1697	1697	1697	1697	0
108	20241002	172500	5327454	1697	1697	1697	1697	0
109	20241002	172400	5327454	1697	1697	1697	1697	0
110	20241002	172300	5327454	1697	1697	1697	1697	0
111	20241002	172200	5327454	1697	1697	1697	1697	0
112	20241002	172100	5327454	1697	1697	1697	1697	0
113	20241002	172000	5327454	1697	1697	1697	1697	0
114	20241002	171900	5327454	1697	1697	1697	1697	0
115	20241002	171800	5327454	1697	1697	1697	1697	0
116	20241002	171700	5327454	1697	1697	1697	1697	0
117	20241002	171600	5327454	1697	1697	1697	1697	0
118	20241002	171500	5327454	1697	1697	1697	1697	0
119	20241002	171400	5327454	1697	1697	1697	1697	0
120	20241002	171300	5327454	1697	1697	1697	1697	0
121	20241002	171200	5327454	1697	1697	1697	1697	0
122	20241002	171100	5327454	1697	1697	1697	1697	48
123	20241002	171000	5327454	1697	1697	1697	1697	0
124	20241002	170900	5327454	1697	1697	1697	1697	0
125	20241002	170800	5327454	1697	1697	1697	1697	0
126	20241002	170700	5327454	1697	1697	1697	1697	0
127	20241002	170600	5327454	1697	1697	1697	1697	0
128	20241002	170500	5327454	1697	1697	1697	1697	0
129	20241002	170400	5327454	1697	1697	1697	1697	0
130	20241002	170300	5327454	1697	1697	1697	1697	0
131	20241002	170200	5327454	1697	1697	1697	1697	0
132	20241002	170100	5327454	1697	1697	1697	1697	0
133	20241002	170000	5327454	1697	1697	1697	1697	0
134	20241002	165900	5327454	1697	1697	1697	1697	0
135	20241002	165800	5327454	1697	1697	1697	1697	0
136	20241002	165700	5327454	1697	1697	1697	1697	0
137	20241002	165600	5327454	1697	1697	1697	1697	0
138	20241002	165500	5327454	1697	1697	1697	1697	0
139	20241002	165400	5327454	1697	1697	1697	1697	0
140	20241002	165300	5327454	1697	1697	1697	1697	0
141	20241002	165200	5327454	1697	1697	1697	1697	0
142	20241002	165100	5327454	1697	1697	1697	1697	0
143	20241002	165000	5327454	1697	1697	1697	1697	0
144	20241002	164900	5327454	1697	1697	1697	1697	0
145	20241002	164800	5327454	1697	1697	1697	1697	0
146	20241002	164700	5327454	1697	1697	1697	1697	0
147	20241002	164600	5327454	1697	1697	1697	1697	0
148	20241002	164500	5327454	1697	1697	1697	1697	0
149	20241002	164400	5327454	1697	1697	1697	1697	0
150	20241002	164300	5327454	1697	1697	1697	1697	0
151	20241002	164200	5327454	1697	1697	1697	1697	0
152	20241002	164100	5327454	1697	1697	1697	1697	48
153	20241002	164000	5327454	1697	1697	1697	1697	0
154	20241002	163900	5327454	1697	1697	1697	1697	0
155	20241002	163800	5327454	1697	1697	1697	1697	0
156	20241002	163700	5327454	1697	1697	1697	1697	0
157	20241002	163600	5327454	1697	1697	1697	1697	0
158	20241002	163500	5327454	1697	1697	1697	1697	0
159	20241002	163400	5327454	1697	1697	1697	1697	0
160	20241002	163300	5327454	1697	1697	1697	1697	0
161	20241002	163200	5327454	1697	1697	1697	1697	0
162	20241002	163100	5327454	1697	1697	1697	1697	0
163	20241002	163000	5327454	1697	1697	1697	1697	0
164	20241002	162900	5327454	1697	1697	1697	1697	0
165	20241002	162800	5327454	1697	1697	1697	1697	0
166	20241002	162700	5327454	1697	1697	1697	1697	0
167	20241002	162600	5327454	1697	1697	1697	1697	0
168	20241002	162500	5327454	1697	1697	1697	1697	0
169	20241002	162400	5327454	1697	1697	1697	1697	0
170	20241002	162300	5327454	1697	1697	1697	1697	0
171	20241002	162200	5327454	1697	1697	1697	1697	0
172	20241002	162100	5327454	1697	1697	1697	1697	0
173	20241002	162000	5327454	1697	1697	1697	1697	0
174	20241002	161900	5327454	1697	1697	1697	1697	0
175	20241002	161800	5327454	1697	1697	1697	1697	0
176	20241002	161700	5327454	1697	1697	1697	1697	0
177	20241002	161600	5327454	1697	1697	1697	1697	0
178	20241002	161500	5327454	1697	1697	1697	1697	0
179	20241002	161400	5327454	1697	1697	1697	1697	0
180	20241002	161300	5327454	1697	1697	1697	1697	0
181	20241002	161200	5327454	1697	1697	1697	1697	0
182	20241002	161100	5327454	1697	1697	1697	1697	48
183	20241002	161000	5327454	1697	1697	1697	1697	0
184	20241002	160900	5327454	1697	1697	1697	1697	0
185	20241002	160800	5327454	1697	1697	1697	1697	0
186	20241002	160700	5327454	1697	1697	1697	1697	0
187	20241002	160600	5327454	1697	1697	1697	1697	0
188	20241002	160500	5327454	1697	1697	1697	1697	0
189	20241002	160400	5327454	1697	1697	1697	1697	0
190	20241002	160300	5327454	1697	1697	1697	1697	0
191	20241002	160200	5327454	1697	1697	1697	1697	0
192	20241002	160100	5327454	1697	1697	1697	1697	0
193	20241002	160000	5327454	1697	1697	1697	1697	0
194	20241002	155900	5327454	1697	1697	1697	1697	0
195	20241002	155800	5327454	1697	1697	1697	1697	0
196	20241002	155700	5327454	1697	1697	1697	1697	0
197	20241002	155600	5327454	1697	1697	1697	1697	0
198	20241002	155500	5327454	1697	1697	1697	1697	0
199	20241002	155400	5327454	1697	1697	1697	1697	0
200	20241002	155300	5327454	1697	1697	1697	1697	0
201	20241002	155200	5327454	1697	1697	1697	1697	0
202	20241002	155100	5327454	1697	1697	1697	1697	0
203	20241002	155000	5327454	1697	1697	1697	1697	0
204	20241002	154900	5327454	1697	1697	1697	1697	0
205	20241002	154800	5327454	1697	1697	1697	1697	0
206	20241002	154700	5327454	1697	1697	1697	1697	0
207	20241002	154600	5327454	1697	1697	1697	1697	0
208	20241002	154500	5327454	1697	1697	1697	1697	0
209	20241002	154400	5327454	1697	1697	1697	1697	0
210	20241002	154300	5327454	1697	1697	1697	1697	0
211	20241002	154200	5327454	1697	1697	1697	1697	0
212	20241002	154100	5327454	1697	1697	1697	1697	48
213	20241002	154000	5327454	1697	1697	1697	1697	0
214	20241002	153900	5327454	1697	1697	1697	1697	0
215	20241002	153800	5327454	1697	1697	1697	1697	0
216	20241002	153700	5327454	1697	1697	1697	1697	0
217	20241002	153600	5327454	1697	1697	1697	1697	0
218	20241002	153500	5327454	1697	1697	1697	1697	0
219	20241002	153400	5327454	1697	1697	1697	1697	0
220	20241002	153300	5327454	1697	1697	1697	1697	0
221	20241002	153200	5327454	1697	1697	1697	1697	0
222	20241002	153100	5327454	1697	1697	1697	1697	0
223	20241002	153000	5327454	1697	1697	1697	1697	48
224	20241002	152900	5245998	1699	1699	1699	1699	0
225	20241002	152800	5245998	1699	1699	1699	1699	0
226	20241002	152700	5245998	1699	1699	1699	1699	0
227	20241002	152600	5245998	1699	1699	1699	1699	0
228	20241002	152500	5245998	1699	1699	1699	1699	0
229	20241002	152400	5245998	1699	1699	1699	1699	0
230	20241002	152300	5245998	1699	1699	1699	1699	0
231	20241002	152200	5245998	1699	1699	1699	1699	0
232	20241002	152100	5245998	1699	1699	1699	1699	0
233	20241002	152000	5245998	1699	1699	1699	1699	0
234	20241002	151900	5245998	1699	1699	1699	1699	500
235	20241002	151800	4396498	1698	1698	1698	1698	0
236	20241002	151700	4396498	1698	1698	1698	1698	0
237	20241002	151600	4396498	1698	1698	1698	1698	0
238	20241002	151500	4396498	1698	1698	1698	1698	0
239	20241002	151400	4396498	1698	1698	1698	1698	0
240	20241002	151300	4396498	1698	1698	1698	1698	1
241	20241002	151200	4394800	1699	1699	1699	1699	0
242	20241002	151100	4394800	1699	1699	1699	1699	0
243	20241002	151000	4394800	1699	1699	1699	1699	0
244	20241002	150900	4394800	1699	1699	1699	1699	0
245	20241002	150800	4394800	1699	1699	1699	1699	0
246	20241002	150700	4394800	1699	1699	1699	1699	0
247	20241002	150600	4394800	1699	1699	1699	1699	0
248	20241002	150500	4394800	1699	1699	1699	1699	0
249	20241002	150400	4394800	1699	1699	1699	1699	0
250	20241002	150300	4394800	1699	1699	1699	1699	0
251	20241002	150200	4394800	1699	1699	1699	1699	300
252	20241002	150100	3885100	1699	1699	1699	1699	0
253	20241002	150000	3885100	1699	1699	1699	1699	0
254	20241002	145900	3885100	1699	1699	1699	1699	0
255	20241002	145800	3885100	1699	1699	1699	1699	0
256	20241002	145700	3885100	1699	1699	1699	1699	0
257	20241002	145600	3885100	1699	1699	1699	1699	0
258	20241002	145500	3885100	1699	1699	1699	1699	0
259	20241002	145400	3885100	1699	1699	1699	1699	0
260	20241002	145300	3885100	1699	1699	1699	1699	0
261	20241002	145200	3885100	1699	1699	1699	1699	0
262	20241002	145100	3885100	1699	1699	1699	1699	0
263	20241002	145000	3885100	1699	1699	1699	1699	0
264	20241002	144900	3885100	1699	1699	1699	1699	0
265	20241002	144800	3885100	1699	1699	1699	1699	0
266	20241002	144700	3885100	1699	1699	1699	1699	0
267	20241002	144600	3885100	1699	1699	1699	1699	0
268	20241002	144500	3885100	1699	1699	1699	1699	0
269	20241002	144400	3885100	1699	1699	1699	1699	0
270	20241002	144300	3885100	1699	1699	1699	1699	0
271	20241002	144200	3885100	1699	1699	1699	1699	0
272	20241002	144100	3885100	1699	1699	1699	1699	0
273	20241002	144000	3885100	1699	1699	1699	1699	0
274	20241002	143900	3885100	1699	1699	1699	1699	0
275	20241002	143800	3885100	1699	1699	1699	1699	0
276	20241002	143700	3885100	1699	1699	1699	1699	0
277	20241002	143600	3885100	1699	1699	1699	1699	0
278	20241002	143500	3885100	1699	1699	1699	1699	0
279	20241002	143400	3885100	1699	1699	1699	1699	0
280	20241002	143300	3885100	1699	1699	1699	1699	0
281	20241002	143200	3885100	1699	1699	1699	1699	170
282	20241002	143100	3596270	1699	1699	1699	1699	0
283	20241002	143000	3596270	1699	1699	1699	1699	0
284	20241002	142900	3596270	1699	1699	1699	1699	0
285	20241002	142800	3596270	1699	1699	1699	1699	0
286	20241002	142700	3596270	1699	1699	1699	1699	0
287	20241002	142600	3596270	1699	1699	1699	1699	0
288	20241002	142500	3596270	1699	1699	1699	1699	0
289	20241002	142400	3596270	1699	1699	1699	1699	0
290	20241002	142300	3596270	1699	1699	1699	1699	0
291	20241002	142200	3596270	1699	1699	1699	1699	0
292	20241002	142100	3596270	1699	1699	1699	1699	0
293	20241002	142000	3596270	1699	1699	1699	1699	0
294	20241002	141900	3596270	1699	1699	1699	1699	0
295	20241002	141800	3596270	1699	1699	1699	1699	0
296	20241002	141700	3596270	1699	1699	1699	1699	0
297	20241002	141600	3596270	1699	1699	1699	1699	0
298	20241002	141500	3596270	1699	1699	1699	1699	0
299	20241002	141400	3596270	1699	1699	1699	1699	0
300	20241002	141300	3596270	1699	1699	1699	1699	0
301	20241002	141200	3596270	1699	1699	1699	1699	0
302	20241002	141100	3596270	1699	1699	1699	1699	0
303	20241002	141000	3596270	1699	1699	1699	1699	0
304	20241002	140900	3596270	1699	1699	1699	1699	0
305	20241002	140800	3596270	1699	1699	1699	1699	0
306	20241002	140700	3596270	1699	1699	1699	1699	0
307	20241002	140600	3596270	1699	1699	1699	1699	0
308	20241002	140500	3596270	1699	1699	1699	1699	0
309	20241002	140400	3596270	1699	1699	1699	1699	0
310	20241002	140300	3596270	1699	1699	1699	1699	0
311	20241002	140200	3596270	1699	1699	1699	1699	0
312	20241002	140100	3596270	1699	1699	1699	1699	0
313	20241002	140000	3596270	1699	1699	1699	1699	0
314	20241002	135900	3596270	1699	1699	1699	1699	0
315	20241002	135800	3596270	1699	1699	1699	1699	0
316	20241002	135700	3596270	1699	1699	1699	1699	0
317	20241002	135600	3596270	1699	1699	1699	1699	0
318	20241002	135500	3596270	1699	1699	1699	1699	0
319	20241002	135400	3596270	1699	1699	1699	1699	0
320	20241002	135300	3596270	1699	1699	1699	1699	0
321	20241002	135200	3596270	1699	1699	1699	1699	0
322	20241002	135100	3596270	1699	1699	1699	1699	0
323	20241002	135000	3596270	1699	1699	1699	1699	0
324	20241002	134900	3596270	1699	1699	1699	1699	0
325	20241002	134800	3596270	1699	1699	1699	1699	0
326	20241002	134700	3596270	1699	1699	1699	1699	0
327	20241002	134600	3596270	1699	1699	1699	1699	0
328	20241002	134500	3596270	1699	1699	1699	1699	0
329	20241002	134400	3596270	1699	1699	1699	1699	0
330	20241002	134300	3596270	1699	1699	1699	1699	0
331	20241002	134200	3596270	1699	1699	1699	1699	0
332	20241002	134100	3596270	1699	1699	1699	1699	0
333	20241002	134000	3596270	1699	1699	1699	1699	0
334	20241002	133900	3596270	1699	1699	1699	1699	0
335	20241002	133800	3596270	1699	1699	1699	1699	0
336	20241002	133700	3596270	1699	1699	1699	1699	0
337	20241002	133600	3596270	1699	1699	1699	1699	0
338	20241002	133500	3596270	1699	1699	1699	1699	0
339	20241002	133400	3596270	1699	1699	1699	1699	0
340	20241002	133300	3596270	1699	1699	1699	1699	0
341	20241002	133200	3596270	1699	1699	1699	1699	0
342	20241002	133100	3596270	1699	1699	1699	1699	0
343	20241002	133000	3596270	1699	1699	1699	1699	0
344	20241002	132900	3596270	1699	1699	1699	1699	0
345	20241002	132800	3596270	1699	1699	1699	1699	1
346	20241002	132700	3594571	1699	1699	1699	1699	0
347	20241002	132600	3594571	1699	1699	1699	1699	0
348	20241002	132500	3594571	1699	1699	1699	1699	0
349	20241002	132400	3594571	1699	1699	1699	1699	40
350	20241002	132300	3526611	1699	1699	1699	1699	0
351	20241002	132200	3526611	1699	1699	1699	1699	0
352	20241002	132100	3526611	1699	1699	1699	1699	20
353	20241002	132000	3492631	1699	1699	1699	1699	20
354	20241002	131900	3458651	1699	1699	1699	1699	0
355	20241002	131800	3458651	1699	1699	1699	1699	0
356	20241002	131700	3458651	1699	1699	1699	1699	0
357	20241002	131600	3458651	1699	1699	1699	1699	0
358	20241002	131500	3458651	1699	1699	1699	1699	0
359	20241002	131400	3458651	1699	1699	1699	1699	0
360	20241002	131300	3458651	1699	1699	1699	1699	0
361	20241002	131200	3458651	1699	1699	1699	1699	0
362	20241002	131100	3458651	1699	1699	1699	1699	0
363	20241002	131000	3458651	1699	1699	1699	1699	116
364	20241002	130900	3261567	1699	1699	1699	1699	0
365	20241002	130800	3261567	1699	1699	1699	1699	0
366	20241002	130700	3261567	1699	1699	1699	1699	0
367	20241002	130600	3261567	1699	1699	1699	1699	0
368	20241002	130500	3261567	1699	1699	1699	1699	1
369	20241002	130400	3259868	1699	1699	1699	1699	0
370	20241002	130300	3259868	1699	1699	1699	1699	0
371	20241002	130200	3259868	1699	1699	1699	1699	1
372	20241002	130100	3258169	1698	1698	1698	1698	0
373	20241002	130000	3258169	1698	1698	1698	1698	0
374	20241002	125900	3258169	1698	1698	1698	1698	0
375	20241002	125800	3258169	1698	1698	1698	1698	0
376	20241002	125700	3258169	1698	1698	1698	1698	0
377	20241002	125600	3258169	1698	1698	1698	1698	0
378	20241002	125500	3258169	1698	1698	1698	1698	0
379	20241002	125400	3258169	1698	1698	1698	1698	0
380	20241002	125300	3258169	1698	1698	1698	1698	0
381	20241002	125200	3258169	1698	1698	1698	1698	0
382	20241002	125100	3258169	1698	1698	1698	1698	0
383	20241002	125000	3258169	1698	1698	1698	1698	5
384	20241002	124900	3249679	1699	1699	1699	1699	0
385	20241002	124800	3249679	1699	1699	1699	1699	0
386	20241002	124700	3249679	1699	1699	1699	1699	0
387	20241002	124600	3249679	1699	1699	1699	1699	0
388	20241002	124500	3249679	1699	1699	1699	1699	0
389	20241002	124400	3249679	1699	1699	1699	1699	0
390	20241002	124300	3249679	1699	1699	1699	1699	0
391	20241002	124200	3249679	1699	1699	1699	1699	0
392	20241002	124100	3249679	1699	1699	1699	1699	0
393	20241002	124000	3249679	1699	1699	1699	1699	0
394	20241002	123900	3249679	1699	1699	1699	1699	0
395	20241002	123800	3249679	1699	1699	1699	1699	0
396	20241002	123700	3249679	1699	1699	1699	1699	0
397	20241002	123600	3249679	1699	1699	1699	1699	0
398	20241002	123500	3249679	1699	1699	1699	1699	1
399	20241002	123400	3247980	1699	1699	1699	1699	0
400	20241002	123300	3247980	1699	1699	1699	1699	0
401	20241002	123200	3247980	1699	1699	1699	1699	1
402	20241002	123100	3246281	1698	1698	1698	1698	0
403	20241002	123000	3246281	1698	1698	1698	1698	0
404	20241002	122900	3246281	1698	1698	1698	1698	0
405	20241002	122800	3246281	1698	1698	1698	1698	0
406	20241002	122700	3246281	1698	1698	1698	1698	0
407	20241002	122600	3246281	1698	1698	1698	1698	0
408	20241002	122500	3246281	1698	1698	1698	1698	0
409	20241002	122400	3246281	1698	1698	1698	1698	0
410	20241002	122300	3246281	1698	1698	1698	1698	0
411	20241002	122200	3246281	1698	1698	1698	1698	0
412	20241002	122100	3246281	1698	1698	1698	1698	0
413	20241002	122000	3246281	1698	1698	1698	1698	0
414	20241002	121900	3246281	1698	1698	1698	1698	0
415	20241002	121800	3246281	1698	1698	1698	1698	0
416	20241002	121700	3246281	1698	1698	1698	1698	0
417	20241002	121600	3246281	1698	1698	1698	1698	0
418	20241002	121500	3246281	1698	1698	1698	1698	0
419	20241002	121400	3246281	1698	1698	1698	1698	0
420	20241002	121300	3246281	1698	1698	1698	1698	0
421	20241002	121200	3246281	1698	1698	1698	1698	0
422	20241002	121100	3246281	1698	1698	1698	1698	0
423	20241002	121000	3246281	1698	1698	1698	1698	0
424	20241002	120900	3246281	1698	1698	1698	1698	0
425	20241002	120800	3246281	1698	1698	1698	1698	1
426	20241002	120700	3244583	1698	1698	1698	1698	0
427	20241002	120600	3244583	1698	1698	1698	1698	0
428	20241002	120500	3244583	1698	1698	1698	1698	0
429	20241002	120400	3244583	1698	1698	1698	1698	0
430	20241002	120300	3244583	1698	1698	1698	1698	0
431	20241002	120200	3244583	1698	1698	1698	1698	0
432	20241002	120100	3244583	1698	1698	1698	1698	0
433	20241002	120000	3244583	1698	1698	1698	1698	1
434	20241002	115900	3242885	1698	1698	1698	1698	0
435	20241002	115800	3242885	1698	1698	1698	1698	0
436	20241002	115700	3242885	1698	1698	1698	1698	0
437	20241002	115600	3242885	1698	1698	1698	1698	0
438	20241002	115500	3242885	1698	1698	1698	1698	0
439	20241002	115400	3242885	1698	1698	1698	1698	0
440	20241002	115300	3242885	1698	1698	1698	1698	1
441	20241002	115200	3241187	1698	1698	1698	1698	0
442	20241002	115100	3241187	1698	1698	1698	1698	0
443	20241002	115000	3241187	1698	1698	1698	1698	1
444	20241002	114900	3239489	1698	1698	1698	1698	0
445	20241002	114800	3239489	1698	1698	1698	1698	0
446	20241002	114700	3239489	1698	1698	1698	1698	0
447	20241002	114600	3239489	1698	1698	1698	1698	0
448	20241002	114500	3239489	1698	1698	1698	1698	0
449	20241002	114400	3239489	1698	1698	1698	1698	0
450	20241002	114300	3239489	1698	1698	1698	1698	0
451	20241002	114200	3239489	1698	1698	1698	1698	0
452	20241002	114100	3239489	1698	1698	1698	1698	0
453	20241002	114000	3239489	1698	1698	1698	1698	0
454	20241002	113900	3239489	1698	1698	1698	1698	0
455	20241002	113800	3239489	1698	1698	1698	1698	0
456	20241002	113700	3239489	1698	1698	1698	1698	0
457	20241002	113600	3239489	1698	1698	1698	1698	0
458	20241002	113500	3239489	1698	1698	1698	1698	0
459	20241002	113400	3239489	1698	1698	1698	1698	0
460	20241002	113300	3239489	1698	1698	1698	1698	0
461	20241002	113200	3239489	1698	1698	1698	1698	0
462	20241002	113100	3239489	1698	1698	1698	1698	0
463	20241002	113000	3239489	1698	1698	1698	1698	10
464	20241002	112900	3222509	1699	1699	1699	1699	0
465	20241002	112800	3222509	1699	1699	1699	1699	0
466	20241002	112700	3222509	1699	1699	1699	1699	0
467	20241002	112600	3222509	1699	1699	1699	1699	0
468	20241002	112500	3222509	1699	1699	1699	1699	0
469	20241002	112400	3222509	1699	1699	1699	1699	0
470	20241002	112300	3222509	1699	1699	1699	1699	0
471	20241002	112200	3222509	1699	1699	1699	1699	0
472	20241002	112100	3222509	1699	1699	1699	1699	0
473	20241002	112000	3222509	1699	1699	1699	1699	1
474	20241002	111900	3220810	1698	1699	1699	1698	3
475	20241002	111800	3215714	1698	1698	1698	1698	0
476	20241002	111700	3215714	1698	1698	1698	1698	0
477	20241002	111600	3215714	1698	1698	1698	1698	0
478	20241002	111500	3215714	1698	1698	1698	1698	9
479	20241002	111400	3200432	1698	1698	1698	1698	0
480	20241002	111300	3200432	1698	1698	1698	1698	0
481	20241002	111200	3200432	1698	1698	1698	1698	0
482	20241002	111100	3200432	1698	1698	1698	1698	0
483	20241002	111000	3200432	1698	1698	1698	1698	0
484	20241002	110900	3200432	1698	1698	1698	1698	0
485	20241002	110800	3200432	1698	1698	1698	1698	0
486	20241002	110700	3200432	1698	1698	1698	1698	0
487	20241002	110600	3200432	1698	1698	1698	1698	0
488	20241002	110500	3200432	1698	1698	1698	1698	0
489	20241002	110400	3200432	1698	1698	1698	1698	0
490	20241002	110300	3200432	1698	1698	1698	1698	0
491	20241002	110200	3200432	1698	1698	1698	1698	0
492	20241002	110100	3200432	1698	1698	1698	1698	3
493	20241002	110000	3195338	1698	1698	1698	1698	0
494	20241002	105900	3195338	1698	1698	1698	1698	0
495	20241002	105800	3195338	1698	1698	1698	1698	0
496	20241002	105700	3195338	1698	1698	1698	1698	20
497	20241002	105600	3161378	1698	1698	1698	1698	0
498	20241002	105500	3161378	1698	1698	1698	1698	0
499	20241002	105400	3161378	1698	1698	1698	1698	0
500	20241002	105300	3161378	1698	1698	1698	1698	0
501	20241002	105200	3161378	1698	1698	1698	1698	0
502	20241002	105100	3161378	1698	1698	1698	1698	3
503	20241002	105000	3156284	1698	1698	1698	1698	0
504	20241002	104900	3156284	1698	1698	1698	1698	0
505	20241002	104800	3156284	1698	1698	1698	1698	0
506	20241002	104700	3156284	1698	1698	1698	1698	0
507	20241002	104600	3156284	1698	1698	1698	1698	0
508	20241002	104500	3156284	1698	1698	1698	1698	0
509	20241002	104400	3156284	1698	1698	1698	1698	0
510	20241002	104300	3156284	1698	1698	1698	1698	0
511	20241002	104200	3156284	1698	1698	1698	1698	0
512	20241002	104100	3156284	1698	1698	1698	1698	0
513	20241002	104000	3156284	1698	1698	1698	1698	0
514	20241002	103900	3156284	1698	1698	1698	1698	0
515	20241002	103800	3156284	1698	1698	1698	1698	0
516	20241002	103700	3156284	1698	1698	1698	1698	0
517	20241002	103600	3156284	1698	1698	1698	1698	0
518	20241002	103500	3156284	1698	1698	1698	1698	0
519	20241002	103400	3156284	1698	1698	1698	1698	0
520	20241002	103300	3156284	1698	1698	1698	1698	0
521	20241002	103200	3156284	1698	1698	1698	1698	41
522	20241002	103100	3086666	1698	1698	1698	1698	24
523	20241002	103000	3045914	1698	1698	1698	1698	0
524	20241002	102900	3045914	1698	1698	1698	1698	0
525	20241002	102800	3045914	1698	1698	1698	1698	0
526	20241002	102700	3045914	1698	1698	1698	1698	26
527	20241002	102600	3001766	1698	1698	1698	1698	1
528	20241002	102500	3000068	1698	1698	1698	1698	88
529	20241002	102400	2850644	1698	1698	1698	1698	0
530	20241002	102300	2850644	1698	1698	1698	1698	0
531	20241002	102200	2850644	1698	1698	1698	1698	0
532	20241002	102100	2850644	1698	1698	1698	1698	0
533	20241002	102000	2850644	1698	1698	1698	1698	0
534	20241002	101900	2850644	1698	1698	1698	1698	0
535	20241002	101800	2850644	1698	1698	1698	1698	0
536	20241002	101700	2850644	1698	1698	1698	1698	0
537	20241002	101600	2850644	1698	1698	1698	1698	0
538	20241002	101500	2850644	1698	1698	1698	1698	0
539	20241002	101400	2850644	1698	1698	1698	1698	0
540	20241002	101300	2850644	1698	1698	1698	1698	0
541	20241002	101200	2850644	1698	1698	1698	1698	0
542	20241002	101100	2850644	1698	1698	1698	1698	0
543	20241002	101000	2850644	1698	1698	1698	1698	0
544	20241002	100900	2850644	1698	1698	1698	1698	0
545	20241002	100800	2850644	1698	1698	1698	1698	0
546	20241002	100700	2850644	1698	1698	1698	1698	0
547	20241002	100600	2850644	1698	1698	1698	1698	0
548	20241002	100500	2850644	1698	1698	1698	1698	0
549	20241002	100400	2850644	1698	1698	1698	1698	0
550	20241002	100300	2850644	1698	1698	1698	1698	0
551	20241002	100200	2850644	1698	1698	1698	1698	0
552	20241002	100100	2850644	1698	1698	1698	1698	0
553	20241002	100000	2850644	1698	1698	1698	1698	0
554	20241002	095900	2850644	1698	1698	1698	1698	0
555	20241002	095800	2850644	1698	1698	1698	1698	0
556	20241002	095700	2850644	1698	1698	1698	1698	0
557	20241002	095600	2850644	1698	1698	1698	1698	0
558	20241002	095500	2850644	1698	1698	1698	1698	0
559	20241002	095400	2850644	1698	1698	1698	1698	0
560	20241002	095300	2850644	1698	1698	1698	1698	0
561	20241002	095200	2850644	1698	1698	1698	1698	0
562	20241002	095100	2850644	1698	1698	1698	1698	0
563	20241002	095000	2850644	1698	1698	1698	1698	0
564	20241002	094900	2850644	1698	1698	1698	1698	0
565	20241002	094800	2850644	1698	1698	1698	1698	0
566	20241002	094700	2850644	1698	1698	1698	1698	0
567	20241002	094600	2850644	1698	1698	1698	1698	4
568	20241002	094500	2843852	1698	1691	1698	1691	101
569	20241002	094400	2672417	1691	1691	1691	1691	1
570	20241002	094300	2670726	1690	1690	1690	1690	0
571	20241002	094200	2670726	1690	1690	1690	1690	0
572	20241002	094100	2670726	1690	1690	1690	1690	0
573	20241002	094000	2670726	1690	1691	1691	1690	32
574	20241002	093900	2616645	1698	1698	1698	1698	0
575	20241002	093800	2616645	1698	1698	1698	1698	0
576	20241002	093700	2616645	1698	1698	1698	1698	0
577	20241002	093600	2616645	1698	1698	1698	1698	0
578	20241002	093500	2616645	1698	1698	1698	1698	23
579	20241002	093400	2577591	1699	1699	1699	1699	0
580	20241002	093300	2577591	1699	1699	1699	1699	0
581	20241002	093200	2577591	1699	1699	1699	1699	0
582	20241002	093100	2577591	1699	1699	1699	1699	0
583	20241002	093000	2577591	1699	1699	1699	1699	0
584	20241002	092900	2577591	1699	1699	1699	1699	22
585	20241002	092800	2540213	1699	1699	1699	1699	0
586	20241002	092700	2540213	1699	1699	1699	1699	0
587	20241002	092600	2540213	1699	1699	1699	1699	0
588	20241002	092500	2540213	1699	1699	1699	1699	0
589	20241002	092400	2540213	1699	1699	1699	1699	0
590	20241002	092300	2540213	1699	1699	1699	1699	0
591	20241002	092200	2540213	1699	1699	1699	1699	0
592	20241002	092100	2540213	1699	1699	1699	1699	0
593	20241002	092000	2540213	1699	1699	1699	1699	0
594	20241002	091900	2540213	1699	1699	1699	1699	0
595	20241002	091800	2540213	1699	1699	1699	1699	0
596	20241002	091700	2540213	1699	1699	1699	1699	1
597	20241002	091600	2538514	1698	1698	1698	1698	0
598	20241002	091500	2538514	1698	1698	1698	1698	0
599	20241002	091400	2538514	1698	1698	1698	1698	0
600	20241002	091300	2538514	1698	1698	1698	1698	240
601	20241002	091200	2130994	1698	1698	1698	1698	0
602	20241002	091100	2130994	1698	1698	1698	1698	0
603	20241002	091000	2130994	1698	1698	1698	1698	0
604	20241002	090900	2130994	1698	1698	1698	1698	0
605	20241002	090800	2130994	1698	1698	1698	1698	0
606	20241002	090700	2130994	1698	1698	1698	1698	0
607	20241002	090600	2130994	1698	1698	1698	1698	0
608	20241002	090500	2130994	1698	1698	1698	1698	0
609	20241002	090400	2130994	1698	1698	1698	1698	11
610	20241002	090300	2112316	1698	1698	1698	1698	417
611	20241002	090200	1404250	1699	1699	1699	1698	778
612	20241002	090100	83204	1700	1700	1700	1700	1
613	20241002	090000	81504	1698	1698	1698	1698	48