KissMeData/026040/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	191100	9722967	1750	1750	1750	1750	90
3	20241018	191000	9722967	1750	1750	1750	1750	0
4	20241018	190900	9722967	1750	1750	1750	1750	0
5	20241018	190800	9722967	1750	1750	1750	1750	0
6	20241018	190700	9722967	1750	1750	1750	1750	0
7	20241018	190600	9722967	1750	1750	1750	1750	0
8	20241018	190500	9722967	1750	1750	1750	1750	0
9	20241018	190400	9722967	1750	1750	1750	1750	0
10	20241018	190300	9722967	1750	1750	1750	1750	0
11	20241018	190200	9722967	1750	1750	1750	1750	0
12	20241018	190100	9722967	1750	1750	1750	1750	0
13	20241018	190000	9722967	1750	1750	1750	1750	0
14	20241018	185900	9722967	1750	1750	1750	1750	0
15	20241018	185800	9722967	1750	1750	1750	1750	0
16	20241018	185700	9722967	1750	1750	1750	1750	0
17	20241018	185600	9722967	1750	1750	1750	1750	0
18	20241018	185500	9722967	1750	1750	1750	1750	0
19	20241018	185400	9722967	1750	1750	1750	1750	0
20	20241018	185300	9722967	1750	1750	1750	1750	0
21	20241018	185200	9722967	1750	1750	1750	1750	0
22	20241018	185100	9722967	1750	1750	1750	1750	0
23	20241018	185000	9722967	1750	1750	1750	1750	0
24	20241018	184900	9722967	1750	1750	1750	1750	0
25	20241018	184800	9722967	1750	1750	1750	1750	0
26	20241018	184700	9722967	1750	1750	1750	1750	0
27	20241018	184600	9722967	1750	1750	1750	1750	0
28	20241018	184500	9722967	1750	1750	1750	1750	0
29	20241018	184400	9722967	1750	1750	1750	1750	0
30	20241018	184300	9722967	1750	1750	1750	1750	0
31	20241018	184200	9722967	1750	1750	1750	1750	0
32	20241018	184100	9722967	1750	1750	1750	1750	90
33	20241018	184000	9722967	1750	1750	1750	1750	0
34	20241018	183900	9722967	1750	1750	1750	1750	0
35	20241018	183800	9722967	1750	1750	1750	1750	0
36	20241018	183700	9722967	1750	1750	1750	1750	0
37	20241018	183600	9722967	1750	1750	1750	1750	0
38	20241018	183500	9722967	1750	1750	1750	1750	0
39	20241018	183400	9722967	1750	1750	1750	1750	0
40	20241018	183300	9722967	1750	1750	1750	1750	0
41	20241018	183200	9722967	1750	1750	1750	1750	0
42	20241018	183100	9722967	1750	1750	1750	1750	0
43	20241018	183000	9722967	1750	1750	1750	1750	0
44	20241018	182900	9722967	1750	1750	1750	1750	0
45	20241018	182800	9722967	1750	1750	1750	1750	0
46	20241018	182700	9722967	1750	1750	1750	1750	0
47	20241018	182600	9722967	1750	1750	1750	1750	0
48	20241018	182500	9722967	1750	1750	1750	1750	0
49	20241018	182400	9722967	1750	1750	1750	1750	0
50	20241018	182300	9722967	1750	1750	1750	1750	0
51	20241018	182200	9722967	1750	1750	1750	1750	0
52	20241018	182100	9722967	1750	1750	1750	1750	0
53	20241018	182000	9722967	1750	1750	1750	1750	0
54	20241018	181900	9722967	1750	1750	1750	1750	0
55	20241018	181800	9722967	1750	1750	1750	1750	0
56	20241018	181700	9722967	1750	1750	1750	1750	0
57	20241018	181600	9722967	1750	1750	1750	1750	0
58	20241018	181500	9722967	1750	1750	1750	1750	0
59	20241018	181400	9722967	1750	1750	1750	1750	0
60	20241018	181300	9722967	1750	1750	1750	1750	0
61	20241018	181200	9722967	1750	1750	1750	1750	0
62	20241018	181100	9722967	1750	1750	1750	1750	90
63	20241018	181000	9722967	1750	1750	1750	1750	0
64	20241018	180900	9722967	1750	1750	1750	1750	0
65	20241018	180800	9722967	1750	1750	1750	1750	0
66	20241018	180700	9722967	1750	1750	1750	1750	0
67	20241018	180600	9722967	1750	1750	1750	1750	0
68	20241018	180500	9722967	1750	1750	1750	1750	0
69	20241018	180400	9722967	1750	1750	1750	1750	0
70	20241018	180300	9722967	1750	1750	1750	1750	0
71	20241018	180200	9722967	1750	1750	1750	1750	0
72	20241018	180100	9722967	1750	1750	1750	1750	0
73	20241018	180000	9722967	1750	1750	1750	1750	0
74	20241018	175900	9722967	1750	1750	1750	1750	0
75	20241018	175800	9722967	1750	1750	1750	1750	0
76	20241018	175700	9722967	1750	1750	1750	1750	0
77	20241018	175600	9722967	1750	1750	1750	1750	0
78	20241018	175500	9722967	1750	1750	1750	1750	0
79	20241018	175400	9722967	1750	1750	1750	1750	0
80	20241018	175300	9722967	1750	1750	1750	1750	0
81	20241018	175200	9722967	1750	1750	1750	1750	0
82	20241018	175100	9722967	1750	1750	1750	1750	0
83	20241018	175000	9722967	1750	1750	1750	1750	0
84	20241018	174900	9722967	1750	1750	1750	1750	0
85	20241018	174800	9722967	1750	1750	1750	1750	0
86	20241018	174700	9722967	1750	1750	1750	1750	0
87	20241018	174600	9722967	1750	1750	1750	1750	0
88	20241018	174500	9722967	1750	1750	1750	1750	0
89	20241018	174400	9722967	1750	1750	1750	1750	0
90	20241018	174300	9722967	1750	1750	1750	1750	0
91	20241018	174200	9722967	1750	1750	1750	1750	0
92	20241018	174100	9722967	1750	1750	1750	1750	90
93	20241018	174000	9722967	1750	1750	1750	1750	0
94	20241018	173900	9722967	1750	1750	1750	1750	0
95	20241018	173800	9722967	1750	1750	1750	1750	0
96	20241018	173700	9722967	1750	1750	1750	1750	0
97	20241018	173600	9722967	1750	1750	1750	1750	0
98	20241018	173500	9722967	1750	1750	1750	1750	0
99	20241018	173400	9722967	1750	1750	1750	1750	0
100	20241018	173300	9722967	1750	1750	1750	1750	0
101	20241018	173200	9722967	1750	1750	1750	1750	0
102	20241018	173100	9722967	1750	1750	1750	1750	0
103	20241018	173000	9722967	1750	1750	1750	1750	0
104	20241018	172900	9722967	1750	1750	1750	1750	0
105	20241018	172800	9722967	1750	1750	1750	1750	0
106	20241018	172700	9722967	1750	1750	1750	1750	0
107	20241018	172600	9722967	1750	1750	1750	1750	0
108	20241018	172500	9722967	1750	1750	1750	1750	0
109	20241018	172400	9722967	1750	1750	1750	1750	0
110	20241018	172300	9722967	1750	1750	1750	1750	0
111	20241018	172200	9722967	1750	1750	1750	1750	0
112	20241018	172100	9722967	1750	1750	1750	1750	0
113	20241018	172000	9722967	1750	1750	1750	1750	0
114	20241018	171900	9722967	1750	1750	1750	1750	0
115	20241018	171800	9722967	1750	1750	1750	1750	0
116	20241018	171700	9722967	1750	1750	1750	1750	0
117	20241018	171600	9722967	1750	1750	1750	1750	0
118	20241018	171500	9722967	1750	1750	1750	1750	0
119	20241018	171400	9722967	1750	1750	1750	1750	0
120	20241018	171300	9722967	1750	1750	1750	1750	0
121	20241018	171200	9722967	1750	1750	1750	1750	0
122	20241018	171100	9722967	1750	1750	1750	1750	90
123	20241018	171000	9722967	1750	1750	1750	1750	0
124	20241018	170900	9722967	1750	1750	1750	1750	0
125	20241018	170800	9722967	1750	1750	1750	1750	0
126	20241018	170700	9722967	1750	1750	1750	1750	0
127	20241018	170600	9722967	1750	1750	1750	1750	0
128	20241018	170500	9722967	1750	1750	1750	1750	0
129	20241018	170400	9722967	1750	1750	1750	1750	0
130	20241018	170300	9722967	1750	1750	1750	1750	0
131	20241018	170200	9722967	1750	1750	1750	1750	0
132	20241018	170100	9722967	1750	1750	1750	1750	0
133	20241018	170000	9722967	1750	1750	1750	1750	0
134	20241018	165900	9722967	1750	1750	1750	1750	0
135	20241018	165800	9722967	1750	1750	1750	1750	0
136	20241018	165700	9722967	1750	1750	1750	1750	0
137	20241018	165600	9722967	1750	1750	1750	1750	0
138	20241018	165500	9722967	1750	1750	1750	1750	0
139	20241018	165400	9722967	1750	1750	1750	1750	0
140	20241018	165300	9722967	1750	1750	1750	1750	0
141	20241018	165200	9722967	1750	1750	1750	1750	0
142	20241018	165100	9722967	1750	1750	1750	1750	0
143	20241018	165000	9722967	1750	1750	1750	1750	0
144	20241018	164900	9722967	1750	1750	1750	1750	0
145	20241018	164800	9722967	1750	1750	1750	1750	0
146	20241018	164700	9722967	1750	1750	1750	1750	0
147	20241018	164600	9722967	1750	1750	1750	1750	0
148	20241018	164500	9722967	1750	1750	1750	1750	0
149	20241018	164400	9722967	1750	1750	1750	1750	0
150	20241018	164300	9722967	1750	1750	1750	1750	0
151	20241018	164200	9722967	1750	1750	1750	1750	0
152	20241018	164100	9722967	1750	1750	1750	1750	90
153	20241018	164000	9722967	1750	1750	1750	1750	0
154	20241018	163900	9722967	1750	1750	1750	1750	0
155	20241018	163800	9722967	1750	1750	1750	1750	0
156	20241018	163700	9722967	1750	1750	1750	1750	0
157	20241018	163600	9722967	1750	1750	1750	1750	0
158	20241018	163500	9722967	1750	1750	1750	1750	0
159	20241018	163400	9722967	1750	1750	1750	1750	0
160	20241018	163300	9722967	1750	1750	1750	1750	0
161	20241018	163200	9722967	1750	1750	1750	1750	0
162	20241018	163100	9722967	1750	1750	1750	1750	0
163	20241018	163000	9722967	1750	1750	1750	1750	0
164	20241018	162900	9722967	1750	1750	1750	1750	0
165	20241018	162800	9722967	1750	1750	1750	1750	0
166	20241018	162700	9722967	1750	1750	1750	1750	0
167	20241018	162600	9722967	1750	1750	1750	1750	0
168	20241018	162500	9722967	1750	1750	1750	1750	0
169	20241018	162400	9722967	1750	1750	1750	1750	0
170	20241018	162300	9722967	1750	1750	1750	1750	0
171	20241018	162200	9722967	1750	1750	1750	1750	0
172	20241018	162100	9722967	1750	1750	1750	1750	0
173	20241018	162000	9722967	1750	1750	1750	1750	0
174	20241018	161900	9722967	1750	1750	1750	1750	0
175	20241018	161800	9722967	1750	1750	1750	1750	0
176	20241018	161700	9722967	1750	1750	1750	1750	0
177	20241018	161600	9722967	1750	1750	1750	1750	0
178	20241018	161500	9722967	1750	1750	1750	1750	0
179	20241018	161400	9722967	1750	1750	1750	1750	0
180	20241018	161300	9722967	1750	1750	1750	1750	0
181	20241018	161200	9722967	1750	1750	1750	1750	0
182	20241018	161100	9722967	1750	1750	1750	1750	90
183	20241018	161000	9722967	1750	1750	1750	1750	0
184	20241018	160900	9722967	1750	1750	1750	1750	0
185	20241018	160800	9722967	1750	1750	1750	1750	0
186	20241018	160700	9722967	1750	1750	1750	1750	0
187	20241018	160600	9722967	1750	1750	1750	1750	0
188	20241018	160500	9722967	1750	1750	1750	1750	0
189	20241018	160400	9722967	1750	1750	1750	1750	0
190	20241018	160300	9722967	1750	1750	1750	1750	0
191	20241018	160200	9722967	1750	1750	1750	1750	0
192	20241018	160100	9722967	1750	1750	1750	1750	0
193	20241018	160000	9722967	1750	1750	1750	1750	0
194	20241018	155900	9722967	1750	1750	1750	1750	0
195	20241018	155800	9722967	1750	1750	1750	1750	0
196	20241018	155700	9722967	1750	1750	1750	1750	0
197	20241018	155600	9722967	1750	1750	1750	1750	0
198	20241018	155500	9722967	1750	1750	1750	1750	0
199	20241018	155400	9722967	1750	1750	1750	1750	0
200	20241018	155300	9722967	1750	1750	1750	1750	0
201	20241018	155200	9722967	1750	1750	1750	1750	0
202	20241018	155100	9722967	1750	1750	1750	1750	0
203	20241018	155000	9722967	1750	1750	1750	1750	0
204	20241018	154900	9722967	1750	1750	1750	1750	0
205	20241018	154800	9722967	1750	1750	1750	1750	0
206	20241018	154700	9722967	1750	1750	1750	1750	0
207	20241018	154600	9722967	1750	1750	1750	1750	0
208	20241018	154500	9722967	1750	1750	1750	1750	0
209	20241018	154400	9722967	1750	1750	1750	1750	0
210	20241018	154300	9722967	1750	1750	1750	1750	0
211	20241018	154200	9722967	1750	1750	1750	1750	0
212	20241018	154100	9722967	1750	1750	1750	1750	90
213	20241018	154000	9722967	1750	1750	1750	1750	0
214	20241018	153900	9722967	1750	1750	1750	1750	0
215	20241018	153800	9722967	1750	1750	1750	1750	0
216	20241018	153700	9722967	1750	1750	1750	1750	0
217	20241018	153600	9722967	1750	1750	1750	1750	0
218	20241018	153500	9722967	1750	1750	1750	1750	0
219	20241018	153400	9722967	1750	1750	1750	1750	0
220	20241018	153300	9722967	1750	1750	1750	1750	0
221	20241018	153200	9722967	1750	1750	1750	1750	0
222	20241018	153100	9722967	1750	1750	1750	1750	0
223	20241018	153000	9722967	1750	1750	1750	1750	90
224	20241018	152900	9565467	1750	1750	1750	1750	0
225	20241018	152800	9565467	1750	1750	1750	1750	0
226	20241018	152700	9565467	1750	1750	1750	1750	0
227	20241018	152600	9565467	1750	1750	1750	1750	0
228	20241018	152500	9565467	1750	1750	1750	1750	0
229	20241018	152400	9565467	1750	1750	1750	1750	0
230	20241018	152300	9565467	1750	1750	1750	1750	0
231	20241018	152200	9565467	1750	1750	1750	1750	0
232	20241018	152100	9565467	1750	1750	1750	1750	0
233	20241018	152000	9565467	1750	1750	1750	1750	0
234	20241018	151900	9565467	1750	1750	1750	1750	0
235	20241018	151800	9565467	1750	1750	1750	1750	0
236	20241018	151700	9565467	1750	1750	1750	1750	0
237	20241018	151600	9565467	1750	1750	1750	1750	0
238	20241018	151500	9565467	1750	1750	1750	1750	0
239	20241018	151400	9565467	1750	1750	1750	1750	0
240	20241018	151300	9565467	1750	1750	1750	1750	3
241	20241018	151200	9560217	1750	1750	1750	1750	0
242	20241018	151100	9560217	1750	1750	1750	1750	0
243	20241018	151000	9560217	1750	1750	1750	1750	0
244	20241018	150900	9560217	1750	1750	1750	1750	0
245	20241018	150800	9560217	1750	1750	1750	1750	0
246	20241018	150700	9560217	1750	1750	1750	1750	0
247	20241018	150600	9560217	1750	1750	1750	1750	0
248	20241018	150500	9560217	1750	1750	1750	1750	0
249	20241018	150400	9560217	1750	1750	1750	1750	0
250	20241018	150300	9560217	1750	1750	1750	1750	0
251	20241018	150200	9560217	1750	1750	1750	1750	0
252	20241018	150100	9560217	1750	1750	1750	1750	0
253	20241018	150000	9560217	1750	1750	1750	1750	0
254	20241018	145900	9560217	1750	1750	1750	1750	0
255	20241018	145800	9560217	1750	1750	1750	1750	0
256	20241018	145700	9560217	1750	1750	1750	1750	0
257	20241018	145600	9560217	1750	1750	1750	1750	0
258	20241018	145500	9560217	1750	1750	1750	1750	0
259	20241018	145400	9560217	1750	1750	1750	1750	50
260	20241018	145300	9472717	1750	1750	1750	1750	0
261	20241018	145200	9472717	1750	1750	1750	1750	0
262	20241018	145100	9472717	1750	1750	1750	1750	0
263	20241018	145000	9472717	1750	1750	1750	1750	0
264	20241018	144900	9472717	1750	1750	1750	1750	0
265	20241018	144800	9472717	1750	1750	1750	1750	0
266	20241018	144700	9472717	1750	1750	1750	1750	0
267	20241018	144600	9472717	1750	1750	1750	1750	0
268	20241018	144500	9472717	1750	1750	1750	1750	2
269	20241018	144400	9469217	1743	1743	1743	1743	0
270	20241018	144300	9469217	1743	1743	1743	1743	0
271	20241018	144200	9469217	1743	1743	1743	1743	0
272	20241018	144100	9469217	1743	1743	1743	1743	0
273	20241018	144000	9469217	1743	1743	1743	1743	0
274	20241018	143900	9469217	1743	1743	1743	1743	84
275	20241018	143800	9322805	1750	1750	1750	1750	0
276	20241018	143700	9322805	1750	1750	1750	1750	0
277	20241018	143600	9322805	1750	1750	1750	1750	0
278	20241018	143500	9322805	1750	1750	1750	1750	0
279	20241018	143400	9322805	1750	1750	1750	1750	0
280	20241018	143300	9322805	1750	1750	1750	1750	0
281	20241018	143200	9322805	1750	1750	1750	1750	0
282	20241018	143100	9322805	1750	1750	1750	1750	0
283	20241018	143000	9322805	1750	1750	1750	1750	0
284	20241018	142900	9322805	1750	1750	1750	1750	0
285	20241018	142800	9322805	1750	1750	1750	1750	0
286	20241018	142700	9322805	1750	1750	1750	1750	0
287	20241018	142600	9322805	1750	1750	1750	1750	0
288	20241018	142500	9322805	1750	1750	1750	1750	0
289	20241018	142400	9322805	1750	1750	1750	1750	0
290	20241018	142300	9322805	1750	1750	1750	1750	0
291	20241018	142200	9322805	1750	1750	1750	1750	0
292	20241018	142100	9322805	1750	1750	1750	1750	0
293	20241018	142000	9322805	1750	1750	1750	1750	0
294	20241018	141900	9322805	1750	1750	1750	1750	0
295	20241018	141800	9322805	1750	1750	1750	1750	0
296	20241018	141700	9322805	1750	1750	1750	1750	0
297	20241018	141600	9322805	1750	1750	1750	1750	0
298	20241018	141500	9322805	1750	1750	1750	1750	0
299	20241018	141400	9322805	1750	1750	1750	1750	0
300	20241018	141300	9322805	1750	1750	1750	1750	0
301	20241018	141200	9322805	1750	1750	1750	1750	0
302	20241018	141100	9322805	1750	1750	1750	1750	120
303	20241018	141000	9112805	1750	1750	1750	1750	0
304	20241018	140900	9112805	1750	1750	1750	1750	0
305	20241018	140800	9112805	1750	1750	1750	1750	0
306	20241018	140700	9112805	1750	1750	1750	1750	0
307	20241018	140600	9112805	1750	1750	1750	1750	0
308	20241018	140500	9112805	1750	1750	1750	1750	0
309	20241018	140400	9112805	1750	1750	1750	1750	0
310	20241018	140300	9112805	1750	1750	1750	1750	0
311	20241018	140200	9112805	1750	1750	1750	1750	0
312	20241018	140100	9112805	1750	1750	1750	1750	0
313	20241018	140000	9112805	1750	1750	1750	1750	0
314	20241018	135900	9112805	1750	1750	1750	1750	0
315	20241018	135800	9112805	1750	1750	1750	1750	0
316	20241018	135700	9112805	1750	1750	1750	1750	0
317	20241018	135600	9112805	1750	1750	1750	1750	0
318	20241018	135500	9112805	1750	1750	1750	1750	0
319	20241018	135400	9112805	1750	1750	1750	1750	0
320	20241018	135300	9112805	1750	1750	1750	1750	0
321	20241018	135200	9112805	1750	1750	1750	1750	0
322	20241018	135100	9112805	1750	1750	1750	1750	0
323	20241018	135000	9112805	1750	1750	1750	1750	0
324	20241018	134900	9112805	1750	1750	1750	1750	0
325	20241018	134800	9112805	1750	1750	1750	1750	0
326	20241018	134700	9112805	1750	1750	1750	1750	0
327	20241018	134600	9112805	1750	1750	1750	1750	0
328	20241018	134500	9112805	1750	1750	1750	1750	0
329	20241018	134400	9112805	1750	1750	1750	1750	0
330	20241018	134300	9112805	1750	1750	1750	1750	0
331	20241018	134200	9112805	1750	1750	1750	1750	0
332	20241018	134100	9112805	1750	1750	1750	1750	2
333	20241018	134000	9109305	1742	1742	1742	1742	0
334	20241018	133900	9109305	1742	1742	1742	1742	0
335	20241018	133800	9109305	1742	1742	1742	1742	0
336	20241018	133700	9109305	1742	1742	1742	1742	0
337	20241018	133600	9109305	1742	1742	1742	1742	0
338	20241018	133500	9109305	1742	1742	1742	1742	0
339	20241018	133400	9109305	1742	1742	1742	1742	0
340	20241018	133300	9109305	1742	1742	1742	1742	0
341	20241018	133200	9109305	1742	1742	1742	1742	0
342	20241018	133100	9109305	1742	1742	1742	1742	0
343	20241018	133000	9109305	1742	1742	1742	1742	0
344	20241018	132900	9109305	1742	1742	1742	1742	0
345	20241018	132800	9109305	1742	1742	1742	1742	0
346	20241018	132700	9109305	1742	1742	1742	1742	0
347	20241018	132600	9109305	1742	1742	1742	1742	0
348	20241018	132500	9109305	1742	1742	1742	1742	0
349	20241018	132400	9109305	1742	1742	1742	1742	0
350	20241018	132300	9109305	1742	1742	1742	1742	0
351	20241018	132200	9109305	1742	1742	1742	1742	0
352	20241018	132100	9109305	1742	1742	1742	1742	104
353	20241018	132000	8928137	1750	1750	1750	1750	0
354	20241018	131900	8928137	1750	1750	1750	1750	0
355	20241018	131800	8928137	1750	1750	1750	1750	0
356	20241018	131700	8928137	1750	1750	1750	1750	0
357	20241018	131600	8928137	1750	1750	1750	1750	0
358	20241018	131500	8928137	1750	1750	1750	1750	0
359	20241018	131400	8928137	1750	1750	1750	1750	0
360	20241018	131300	8928137	1750	1750	1750	1750	0
361	20241018	131200	8928137	1750	1750	1750	1750	0
362	20241018	131100	8928137	1750	1750	1750	1750	0
363	20241018	131000	8928137	1750	1750	1750	1750	0
364	20241018	130900	8928137	1750	1750	1750	1750	0
365	20241018	130800	8928137	1750	1750	1750	1750	0
366	20241018	130700	8928137	1750	1750	1750	1750	0
367	20241018	130600	8928137	1750	1750	1750	1750	0
368	20241018	130500	8928137	1750	1750	1750	1750	0
369	20241018	130400	8928137	1750	1750	1750	1750	0
370	20241018	130300	8928137	1750	1750	1750	1750	0
371	20241018	130200	8928137	1750	1750	1750	1750	0
372	20241018	130100	8928137	1750	1750	1750	1750	0
373	20241018	130000	8928137	1750	1750	1750	1750	0
374	20241018	125900	8928137	1750	1750	1750	1750	0
375	20241018	125800	8928137	1750	1750	1750	1750	0
376	20241018	125700	8928137	1750	1750	1750	1750	0
377	20241018	125600	8928137	1750	1750	1750	1750	0
378	20241018	125500	8928137	1750	1750	1750	1750	0
379	20241018	125400	8928137	1750	1750	1750	1750	0
380	20241018	125300	8928137	1750	1750	1750	1750	2
381	20241018	125200	8924637	1742	1742	1742	1742	0
382	20241018	125100	8924637	1742	1742	1742	1742	0
383	20241018	125000	8924637	1742	1742	1742	1742	0
384	20241018	124900	8924637	1742	1742	1742	1742	47
385	20241018	124800	8842763	1742	1742	1742	1742	0
386	20241018	124700	8842763	1742	1742	1742	1742	0
387	20241018	124600	8842763	1742	1742	1742	1742	0
388	20241018	124500	8842763	1742	1742	1742	1742	0
389	20241018	124400	8842763	1742	1742	1742	1742	0
390	20241018	124300	8842763	1742	1742	1742	1742	0
391	20241018	124200	8842763	1742	1742	1742	1742	0
392	20241018	124100	8842763	1742	1742	1742	1742	0
393	20241018	124000	8842763	1742	1742	1742	1742	0
394	20241018	123900	8842763	1742	1742	1742	1742	0
395	20241018	123800	8842763	1742	1742	1742	1742	0
396	20241018	123700	8842763	1742	1742	1742	1742	0
397	20241018	123600	8842763	1742	1742	1742	1742	0
398	20241018	123500	8842763	1742	1742	1742	1742	0
399	20241018	123400	8842763	1742	1742	1742	1742	0
400	20241018	123300	8842763	1742	1742	1742	1742	0
401	20241018	123200	8842763	1742	1742	1742	1742	2
402	20241018	123100	8839279	1750	1750	1750	1750	0
403	20241018	123000	8839279	1750	1750	1750	1750	0
404	20241018	122900	8839279	1750	1750	1750	1750	0
405	20241018	122800	8839279	1750	1750	1750	1750	0
406	20241018	122700	8839279	1750	1750	1750	1750	0
407	20241018	122600	8839279	1750	1750	1750	1750	0
408	20241018	122500	8839279	1750	1750	1750	1750	0
409	20241018	122400	8839279	1750	1750	1750	1750	0
410	20241018	122300	8839279	1750	1750	1750	1750	0
411	20241018	122200	8839279	1750	1750	1750	1750	0
412	20241018	122100	8839279	1750	1750	1750	1750	0
413	20241018	122000	8839279	1750	1750	1750	1750	0
414	20241018	121900	8839279	1750	1750	1750	1750	0
415	20241018	121800	8839279	1750	1750	1750	1750	0
416	20241018	121700	8839279	1750	1750	1750	1750	3
417	20241018	121600	8834029	1750	1750	1750	1750	0
418	20241018	121500	8834029	1750	1750	1750	1750	0
419	20241018	121400	8834029	1750	1750	1750	1750	0
420	20241018	121300	8834029	1750	1750	1750	1750	0
421	20241018	121200	8834029	1750	1743	1750	1743	2000
422	20241018	121100	5343555	1743	1743	1743	1743	0
423	20241018	121000	5343555	1743	1743	1743	1743	0
424	20241018	120900	5343555	1743	1743	1743	1743	0
425	20241018	120800	5343555	1743	1743	1743	1743	0
426	20241018	120700	5343555	1743	1743	1743	1743	0
427	20241018	120600	5343555	1743	1743	1743	1743	0
428	20241018	120500	5343555	1743	1743	1743	1743	2
429	20241018	120400	5340069	1742	1742	1742	1742	999
430	20241018	120300	3599811	1742	1742	1742	1742	0
431	20241018	120200	3599811	1742	1742	1742	1742	0
432	20241018	120100	3599811	1742	1742	1742	1742	0
433	20241018	120000	3599811	1742	1742	1742	1742	0
434	20241018	115900	3599811	1742	1742	1742	1742	0
435	20241018	115800	3599811	1742	1742	1742	1742	0
436	20241018	115700	3599811	1742	1742	1742	1742	0
437	20241018	115600	3599811	1742	1742	1742	1742	0
438	20241018	115500	3599811	1742	1742	1742	1742	0
439	20241018	115400	3599811	1742	1742	1742	1742	0
440	20241018	115300	3599811	1742	1742	1742	1742	0
441	20241018	115200	3599811	1742	1742	1742	1742	0
442	20241018	115100	3599811	1742	1742	1742	1742	1
443	20241018	115000	3598069	1742	1742	1742	1742	0
444	20241018	114900	3598069	1742	1742	1742	1742	0
445	20241018	114800	3598069	1742	1742	1742	1742	0
446	20241018	114700	3598069	1742	1742	1742	1742	0
447	20241018	114600	3598069	1742	1742	1742	1742	0
448	20241018	114500	3598069	1742	1742	1742	1742	0
449	20241018	114400	3598069	1742	1742	1742	1742	2
450	20241018	114300	3594585	1742	1742	1742	1742	0
451	20241018	114200	3594585	1742	1742	1742	1742	0
452	20241018	114100	3594585	1742	1742	1742	1742	0
453	20241018	114000	3594585	1742	1742	1742	1742	0
454	20241018	113900	3594585	1742	1742	1742	1742	0
455	20241018	113800	3594585	1742	1742	1742	1742	0
456	20241018	113700	3594585	1742	1742	1742	1742	0
457	20241018	113600	3594585	1742	1742	1742	1742	0
458	20241018	113500	3594585	1742	1742	1742	1742	0
459	20241018	113400	3594585	1742	1742	1742	1742	0
460	20241018	113300	3594585	1742	1742	1742	1742	0
461	20241018	113200	3594585	1742	1742	1742	1742	1
462	20241018	113100	3592843	1743	1743	1743	1743	0
463	20241018	113000	3592843	1743	1743	1743	1743	0
464	20241018	112900	3592843	1743	1743	1743	1743	0
465	20241018	112800	3592843	1743	1743	1743	1743	0
466	20241018	112700	3592843	1743	1743	1743	1743	0
467	20241018	112600	3592843	1743	1743	1743	1743	127
468	20241018	112500	3371482	1743	1743	1743	1743	0
469	20241018	112400	3371482	1743	1743	1743	1743	0
470	20241018	112300	3371482	1743	1743	1743	1743	0
471	20241018	112200	3371482	1743	1743	1743	1743	0
472	20241018	112100	3371482	1743	1743	1743	1743	0
473	20241018	112000	3371482	1743	1743	1743	1743	0
474	20241018	111900	3371482	1743	1743	1743	1743	0
475	20241018	111800	3371482	1743	1743	1743	1743	0
476	20241018	111700	3371482	1743	1743	1743	1743	1
477	20241018	111600	3369739	1743	1743	1743	1743	0
478	20241018	111500	3369739	1743	1743	1743	1743	0
479	20241018	111400	3369739	1743	1743	1743	1743	0
480	20241018	111300	3369739	1743	1743	1743	1743	0
481	20241018	111200	3369739	1743	1743	1743	1743	0
482	20241018	111100	3369739	1743	1743	1743	1743	0
483	20241018	111000	3369739	1743	1743	1743	1743	0
484	20241018	110900	3369739	1743	1743	1743	1743	0
485	20241018	110800	3369739	1743	1743	1743	1743	2
486	20241018	110700	3366253	1738	1738	1738	1738	0
487	20241018	110600	3366253	1738	1738	1738	1738	0
488	20241018	110500	3366253	1738	1738	1738	1738	0
489	20241018	110400	3366253	1738	1738	1738	1738	0
490	20241018	110300	3366253	1738	1738	1738	1738	0
491	20241018	110200	3366253	1738	1738	1738	1738	0
492	20241018	110100	3366253	1738	1738	1738	1738	0
493	20241018	110000	3366253	1738	1738	1738	1738	0
494	20241018	105900	3366253	1738	1738	1738	1738	0
495	20241018	105800	3366253	1738	1738	1738	1738	0
496	20241018	105700	3366253	1738	1738	1738	1738	0
497	20241018	105600	3366253	1738	1738	1738	1738	0
498	20241018	105500	3366253	1738	1738	1738	1738	0
499	20241018	105400	3366253	1738	1738	1738	1738	0
500	20241018	105300	3366253	1738	1738	1738	1738	0
501	20241018	105200	3366253	1738	1738	1738	1738	0
502	20241018	105100	3366253	1738	1738	1738	1738	0
503	20241018	105000	3366253	1738	1738	1738	1738	0
504	20241018	104900	3366253	1738	1738	1738	1738	0
505	20241018	104800	3366253	1738	1738	1738	1738	0
506	20241018	104700	3366253	1738	1738	1738	1738	0
507	20241018	104600	3366253	1738	1738	1738	1738	0
508	20241018	104500	3366253	1738	1738	1738	1738	0
509	20241018	104400	3366253	1738	1738	1738	1738	0
510	20241018	104300	3366253	1738	1738	1738	1738	0
511	20241018	104200	3366253	1738	1738	1738	1738	0
512	20241018	104100	3366253	1738	1738	1738	1738	0
513	20241018	104000	3366253	1738	1738	1738	1738	0
514	20241018	103900	3366253	1738	1738	1738	1738	0
515	20241018	103800	3366253	1738	1738	1738	1738	0
516	20241018	103700	3366253	1738	1738	1738	1738	0
517	20241018	103600	3366253	1738	1738	1738	1738	2
518	20241018	103500	3362777	1738	1738	1738	1738	0
519	20241018	103400	3362777	1738	1738	1738	1738	0
520	20241018	103300	3362777	1738	1738	1738	1738	0
521	20241018	103200	3362777	1738	1738	1738	1738	0
522	20241018	103100	3362777	1738	1738	1738	1738	0
523	20241018	103000	3362777	1738	1738	1738	1738	0
524	20241018	102900	3362777	1738	1738	1738	1738	0
525	20241018	102800	3362777	1738	1738	1738	1738	0
526	20241018	102700	3362777	1738	1738	1738	1738	0
527	20241018	102600	3362777	1738	1738	1738	1738	0
528	20241018	102500	3362777	1738	1738	1738	1738	0
529	20241018	102400	3362777	1738	1738	1738	1738	0
530	20241018	102300	3362777	1738	1738	1738	1738	1
531	20241018	102200	3361039	1738	1738	1738	1738	0
532	20241018	102100	3361039	1738	1738	1738	1738	0
533	20241018	102000	3361039	1738	1739	1739	1738	696
534	20241018	101900	2151282	1741	1741	1741	1741	17
535	20241018	101800	2121685	1743	1743	1743	1743	0
536	20241018	101700	2121685	1743	1743	1743	1743	0
537	20241018	101600	2121685	1743	1743	1743	1743	0
538	20241018	101500	2121685	1743	1743	1743	1743	0
539	20241018	101400	2121685	1743	1743	1743	1743	0
540	20241018	101300	2121685	1743	1743	1743	1743	0
541	20241018	101200	2121685	1743	1743	1743	1743	0
542	20241018	101100	2121685	1743	1743	1743	1743	0
543	20241018	101000	2121685	1743	1743	1743	1743	0
544	20241018	100900	2121685	1743	1743	1743	1743	0
545	20241018	100800	2121685	1743	1743	1743	1743	0
546	20241018	100700	2121685	1743	1743	1743	1743	0
547	20241018	100600	2121685	1743	1743	1743	1743	0
548	20241018	100500	2121685	1743	1743	1743	1743	0
549	20241018	100400	2121685	1743	1743	1743	1743	0
550	20241018	100300	2121685	1743	1743	1743	1743	0
551	20241018	100200	2121685	1743	1743	1743	1743	0
552	20241018	100100	2121685	1743	1743	1743	1743	0
553	20241018	100000	2121685	1743	1743	1743	1743	0
554	20241018	095900	2121685	1743	1743	1743	1743	0
555	20241018	095800	2121685	1743	1743	1743	1743	0
556	20241018	095700	2121685	1743	1743	1743	1743	0
557	20241018	095600	2121685	1743	1743	1743	1743	0
558	20241018	095500	2121685	1743	1743	1743	1743	0
559	20241018	095400	2121685	1743	1738	1743	1738	25
560	20241018	095300	2078225	1739	1740	1740	1739	44
561	20241018	095200	2001697	1743	1743	1743	1743	0
562	20241018	095100	2001697	1743	1743	1743	1743	0
563	20241018	095000	2001697	1743	1743	1743	1743	0
564	20241018	094900	2001697	1743	1743	1743	1743	0
565	20241018	094800	2001697	1743	1743	1743	1743	0
566	20241018	094700	2001697	1743	1743	1743	1743	0
567	20241018	094600	2001697	1743	1743	1743	1743	0
568	20241018	094500	2001697	1743	1743	1743	1743	0
569	20241018	094400	2001697	1743	1743	1743	1743	0
570	20241018	094300	2001697	1743	1743	1743	1743	0
571	20241018	094200	2001697	1743	1743	1743	1743	0
572	20241018	094100	2001697	1743	1743	1743	1743	0
573	20241018	094000	2001697	1743	1743	1743	1743	0
574	20241018	093900	2001697	1743	1743	1743	1743	0
575	20241018	093800	2001697	1743	1743	1743	1743	0
576	20241018	093700	2001697	1743	1743	1743	1743	0
577	20241018	093600	2001697	1743	1743	1743	1743	0
578	20241018	093500	2001697	1743	1743	1743	1743	0
579	20241018	093400	2001697	1743	1743	1743	1743	0
580	20241018	093300	2001697	1743	1743	1743	1743	0
581	20241018	093200	2001697	1743	1743	1743	1743	0
582	20241018	093100	2001697	1743	1743	1743	1743	0
583	20241018	093000	2001697	1743	1743	1743	1743	0
584	20241018	092900	2001697	1743	1743	1743	1743	0
585	20241018	092800	2001697	1743	1743	1743	1743	0
586	20241018	092700	2001697	1743	1743	1743	1743	0
587	20241018	092600	2001697	1743	1743	1743	1743	1
588	20241018	092500	1999954	1740	1740	1740	1740	0
589	20241018	092400	1999954	1740	1740	1740	1740	100
590	20241018	092300	1825954	1740	1742	1742	1740	900
591	20241018	092200	259934	1743	1743	1743	1743	0
592	20241018	092100	259934	1743	1743	1743	1743	0
593	20241018	092000	259934	1743	1743	1743	1743	0
594	20241018	091900	259934	1743	1743	1743	1743	0
595	20241018	091800	259934	1743	1743	1743	1743	15
596	20241018	091700	233789	1743	1743	1743	1743	0
597	20241018	091600	233789	1743	1743	1743	1743	0
598	20241018	091500	233789	1743	1743	1743	1743	100
599	20241018	091400	59489	1750	1750	1750	1750	0
600	20241018	091300	59489	1750	1750	1750	1750	0
601	20241018	091200	59489	1750	1750	1750	1750	0
602	20241018	091100	59489	1750	1750	1750	1750	0
603	20241018	091000	59489	1750	1750	1750	1750	0
604	20241018	090900	59489	1750	1750	1750	1750	30
605	20241018	090800	6989	1750	1750	1750	1750	0
606	20241018	090700	6989	1750	1750	1750	1750	0
607	20241018	090600	6989	1750	1750	1750	1750	0
608	20241018	090500	6989	1750	1750	1750	1750	0
609	20241018	090400	6989	1750	1750	1750	1750	0
610	20241018	090300	6989	1750	1750	1750	1750	0
611	20241018	090200	6989	1750	1750	1750	1750	0
612	20241018	090100	6989	1750	1750	1750	1750	0
613	20241018	090000	6989	1750	1744	1750	1744	4