KissMeData/026040/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	191100	9105796	1763	1763	1763	1763	129
3	20241023	191000	9105796	1763	1763	1763	1763	0
4	20241023	190900	9105796	1763	1763	1763	1763	0
5	20241023	190800	9105796	1763	1763	1763	1763	0
6	20241023	190700	9105796	1763	1763	1763	1763	0
7	20241023	190600	9105796	1763	1763	1763	1763	0
8	20241023	190500	9105796	1763	1763	1763	1763	0
9	20241023	190400	9105796	1763	1763	1763	1763	0
10	20241023	190300	9105796	1763	1763	1763	1763	0
11	20241023	190200	9105796	1763	1763	1763	1763	0
12	20241023	190100	9105796	1763	1763	1763	1763	0
13	20241023	190000	9105796	1763	1763	1763	1763	0
14	20241023	185900	9105796	1763	1763	1763	1763	0
15	20241023	185800	9105796	1763	1763	1763	1763	0
16	20241023	185700	9105796	1763	1763	1763	1763	0
17	20241023	185600	9105796	1763	1763	1763	1763	0
18	20241023	185500	9105796	1763	1763	1763	1763	0
19	20241023	185400	9105796	1763	1763	1763	1763	0
20	20241023	185300	9105796	1763	1763	1763	1763	0
21	20241023	185200	9105796	1763	1763	1763	1763	0
22	20241023	185100	9105796	1763	1763	1763	1763	0
23	20241023	185000	9105796	1763	1763	1763	1763	0
24	20241023	184900	9105796	1763	1763	1763	1763	0
25	20241023	184800	9105796	1763	1763	1763	1763	0
26	20241023	184700	9105796	1763	1763	1763	1763	0
27	20241023	184600	9105796	1763	1763	1763	1763	0
28	20241023	184500	9105796	1763	1763	1763	1763	0
29	20241023	184400	9105796	1763	1763	1763	1763	0
30	20241023	184300	9105796	1763	1763	1763	1763	0
31	20241023	184200	9105796	1763	1763	1763	1763	0
32	20241023	184100	9105796	1763	1763	1763	1763	129
33	20241023	184000	9105796	1763	1763	1763	1763	0
34	20241023	183900	9105796	1763	1763	1763	1763	0
35	20241023	183800	9105796	1763	1763	1763	1763	0
36	20241023	183700	9105796	1763	1763	1763	1763	0
37	20241023	183600	9105796	1763	1763	1763	1763	0
38	20241023	183500	9105796	1763	1763	1763	1763	0
39	20241023	183400	9105796	1763	1763	1763	1763	0
40	20241023	183300	9105796	1763	1763	1763	1763	0
41	20241023	183200	9105796	1763	1763	1763	1763	0
42	20241023	183100	9105796	1763	1763	1763	1763	0
43	20241023	183000	9105796	1763	1763	1763	1763	0
44	20241023	182900	9105796	1763	1763	1763	1763	0
45	20241023	182800	9105796	1763	1763	1763	1763	0
46	20241023	182700	9105796	1763	1763	1763	1763	0
47	20241023	182600	9105796	1763	1763	1763	1763	0
48	20241023	182500	9105796	1763	1763	1763	1763	0
49	20241023	182400	9105796	1763	1763	1763	1763	0
50	20241023	182300	9105796	1763	1763	1763	1763	0
51	20241023	182200	9105796	1763	1763	1763	1763	0
52	20241023	182100	9105796	1763	1763	1763	1763	0
53	20241023	182000	9105796	1763	1763	1763	1763	0
54	20241023	181900	9105796	1763	1763	1763	1763	0
55	20241023	181800	9105796	1763	1763	1763	1763	0
56	20241023	181700	9105796	1763	1763	1763	1763	0
57	20241023	181600	9105796	1763	1763	1763	1763	0
58	20241023	181500	9105796	1763	1763	1763	1763	0
59	20241023	181400	9105796	1763	1763	1763	1763	0
60	20241023	181300	9105796	1763	1763	1763	1763	0
61	20241023	181200	9105796	1763	1763	1763	1763	0
62	20241023	181100	9105796	1763	1763	1763	1763	129
63	20241023	181000	9105796	1763	1763	1763	1763	0
64	20241023	180900	9105796	1763	1763	1763	1763	0
65	20241023	180800	9105796	1763	1763	1763	1763	0
66	20241023	180700	9105796	1763	1763	1763	1763	0
67	20241023	180600	9105796	1763	1763	1763	1763	0
68	20241023	180500	9105796	1763	1763	1763	1763	0
69	20241023	180400	9105796	1763	1763	1763	1763	0
70	20241023	180300	9105796	1763	1763	1763	1763	0
71	20241023	180200	9105796	1763	1763	1763	1763	0
72	20241023	180100	9105796	1763	1763	1763	1763	0
73	20241023	180000	9105796	1763	1763	1763	1763	0
74	20241023	175900	9105796	1763	1763	1763	1763	0
75	20241023	175800	9105796	1763	1763	1763	1763	0
76	20241023	175700	9105796	1763	1763	1763	1763	0
77	20241023	175600	9105796	1763	1763	1763	1763	0
78	20241023	175500	9105796	1763	1763	1763	1763	0
79	20241023	175400	9105796	1763	1763	1763	1763	0
80	20241023	175300	9105796	1763	1763	1763	1763	0
81	20241023	175200	9105796	1763	1763	1763	1763	0
82	20241023	175100	9105796	1763	1763	1763	1763	0
83	20241023	175000	9105796	1763	1763	1763	1763	0
84	20241023	174900	9105796	1763	1763	1763	1763	0
85	20241023	174800	9105796	1763	1763	1763	1763	0
86	20241023	174700	9105796	1763	1763	1763	1763	0
87	20241023	174600	9105796	1763	1763	1763	1763	0
88	20241023	174500	9105796	1763	1763	1763	1763	0
89	20241023	174400	9105796	1763	1763	1763	1763	0
90	20241023	174300	9105796	1763	1763	1763	1763	0
91	20241023	174200	9105796	1763	1763	1763	1763	0
92	20241023	174100	9105796	1763	1763	1763	1763	129
93	20241023	174000	9105796	1763	1763	1763	1763	0
94	20241023	173900	9105796	1763	1763	1763	1763	0
95	20241023	173800	9105796	1763	1763	1763	1763	0
96	20241023	173700	9105796	1763	1763	1763	1763	0
97	20241023	173600	9105796	1763	1763	1763	1763	0
98	20241023	173500	9105796	1763	1763	1763	1763	0
99	20241023	173400	9105796	1763	1763	1763	1763	0
100	20241023	173300	9105796	1763	1763	1763	1763	0
101	20241023	173200	9105796	1763	1763	1763	1763	0
102	20241023	173100	9105796	1763	1763	1763	1763	0
103	20241023	173000	9105796	1763	1763	1763	1763	0
104	20241023	172900	9105796	1763	1763	1763	1763	0
105	20241023	172800	9105796	1763	1763	1763	1763	0
106	20241023	172700	9105796	1763	1763	1763	1763	0
107	20241023	172600	9105796	1763	1763	1763	1763	0
108	20241023	172500	9105796	1763	1763	1763	1763	0
109	20241023	172400	9105796	1763	1763	1763	1763	0
110	20241023	172300	9105796	1763	1763	1763	1763	0
111	20241023	172200	9105796	1763	1763	1763	1763	0
112	20241023	172100	9105796	1763	1763	1763	1763	0
113	20241023	172000	9105796	1763	1763	1763	1763	0
114	20241023	171900	9105796	1763	1763	1763	1763	0
115	20241023	171800	9105796	1763	1763	1763	1763	0
116	20241023	171700	9105796	1763	1763	1763	1763	0
117	20241023	171600	9105796	1763	1763	1763	1763	0
118	20241023	171500	9105796	1763	1763	1763	1763	0
119	20241023	171400	9105796	1763	1763	1763	1763	0
120	20241023	171300	9105796	1763	1763	1763	1763	0
121	20241023	171200	9105796	1763	1763	1763	1763	0
122	20241023	171100	9105796	1763	1763	1763	1763	129
123	20241023	171000	9105796	1763	1763	1763	1763	0
124	20241023	170900	9105796	1763	1763	1763	1763	0
125	20241023	170800	9105796	1763	1763	1763	1763	0
126	20241023	170700	9105796	1763	1763	1763	1763	0
127	20241023	170600	9105796	1763	1763	1763	1763	0
128	20241023	170500	9105796	1763	1763	1763	1763	0
129	20241023	170400	9105796	1763	1763	1763	1763	0
130	20241023	170300	9105796	1763	1763	1763	1763	0
131	20241023	170200	9105796	1763	1763	1763	1763	0
132	20241023	170100	9105796	1763	1763	1763	1763	0
133	20241023	170000	9105796	1763	1763	1763	1763	0
134	20241023	165900	9105796	1763	1763	1763	1763	0
135	20241023	165800	9105796	1763	1763	1763	1763	0
136	20241023	165700	9105796	1763	1763	1763	1763	0
137	20241023	165600	9105796	1763	1763	1763	1763	0
138	20241023	165500	9105796	1763	1763	1763	1763	0
139	20241023	165400	9105796	1763	1763	1763	1763	0
140	20241023	165300	9105796	1763	1763	1763	1763	0
141	20241023	165200	9105796	1763	1763	1763	1763	0
142	20241023	165100	9105796	1763	1763	1763	1763	0
143	20241023	165000	9105796	1763	1763	1763	1763	0
144	20241023	164900	9105796	1763	1763	1763	1763	0
145	20241023	164800	9105796	1763	1763	1763	1763	0
146	20241023	164700	9105796	1763	1763	1763	1763	0
147	20241023	164600	9105796	1763	1763	1763	1763	0
148	20241023	164500	9105796	1763	1763	1763	1763	0
149	20241023	164400	9105796	1763	1763	1763	1763	0
150	20241023	164300	9105796	1763	1763	1763	1763	0
151	20241023	164200	9105796	1763	1763	1763	1763	0
152	20241023	164100	9105796	1763	1763	1763	1763	129
153	20241023	164000	9105796	1763	1763	1763	1763	0
154	20241023	163900	9105796	1763	1763	1763	1763	0
155	20241023	163800	9105796	1763	1763	1763	1763	0
156	20241023	163700	9105796	1763	1763	1763	1763	0
157	20241023	163600	9105796	1763	1763	1763	1763	0
158	20241023	163500	9105796	1763	1763	1763	1763	0
159	20241023	163400	9105796	1763	1763	1763	1763	0
160	20241023	163300	9105796	1763	1763	1763	1763	0
161	20241023	163200	9105796	1763	1763	1763	1763	0
162	20241023	163100	9105796	1763	1763	1763	1763	0
163	20241023	163000	9105796	1763	1763	1763	1763	0
164	20241023	162900	9105796	1763	1763	1763	1763	0
165	20241023	162800	9105796	1763	1763	1763	1763	0
166	20241023	162700	9105796	1763	1763	1763	1763	0
167	20241023	162600	9105796	1763	1763	1763	1763	0
168	20241023	162500	9105796	1763	1763	1763	1763	0
169	20241023	162400	9105796	1763	1763	1763	1763	0
170	20241023	162300	9105796	1763	1763	1763	1763	0
171	20241023	162200	9105796	1763	1763	1763	1763	0
172	20241023	162100	9105796	1763	1763	1763	1763	0
173	20241023	162000	9105796	1763	1763	1763	1763	0
174	20241023	161900	9105796	1763	1763	1763	1763	0
175	20241023	161800	9105796	1763	1763	1763	1763	0
176	20241023	161700	9105796	1763	1763	1763	1763	0
177	20241023	161600	9105796	1763	1763	1763	1763	0
178	20241023	161500	9105796	1763	1763	1763	1763	0
179	20241023	161400	9105796	1763	1763	1763	1763	0
180	20241023	161300	9105796	1763	1763	1763	1763	0
181	20241023	161200	9105796	1763	1763	1763	1763	0
182	20241023	161100	9105796	1763	1763	1763	1763	129
183	20241023	161000	9105796	1763	1763	1763	1763	0
184	20241023	160900	9105796	1763	1763	1763	1763	0
185	20241023	160800	9105796	1763	1763	1763	1763	0
186	20241023	160700	9105796	1763	1763	1763	1763	0
187	20241023	160600	9105796	1763	1763	1763	1763	0
188	20241023	160500	9105796	1763	1763	1763	1763	0
189	20241023	160400	9105796	1763	1763	1763	1763	0
190	20241023	160300	9105796	1763	1763	1763	1763	0
191	20241023	160200	9105796	1763	1763	1763	1763	0
192	20241023	160100	9105796	1763	1763	1763	1763	0
193	20241023	160000	9105796	1763	1763	1763	1763	0
194	20241023	155900	9105796	1763	1763	1763	1763	0
195	20241023	155800	9105796	1763	1763	1763	1763	0
196	20241023	155700	9105796	1763	1763	1763	1763	0
197	20241023	155600	9105796	1763	1763	1763	1763	0
198	20241023	155500	9105796	1763	1763	1763	1763	0
199	20241023	155400	9105796	1763	1763	1763	1763	0
200	20241023	155300	9105796	1763	1763	1763	1763	0
201	20241023	155200	9105796	1763	1763	1763	1763	0
202	20241023	155100	9105796	1763	1763	1763	1763	0
203	20241023	155000	9105796	1763	1763	1763	1763	0
204	20241023	154900	9105796	1763	1763	1763	1763	0
205	20241023	154800	9105796	1763	1763	1763	1763	0
206	20241023	154700	9105796	1763	1763	1763	1763	0
207	20241023	154600	9105796	1763	1763	1763	1763	0
208	20241023	154500	9105796	1763	1763	1763	1763	0
209	20241023	154400	9105796	1763	1763	1763	1763	0
210	20241023	154300	9105796	1763	1763	1763	1763	0
211	20241023	154200	9105796	1763	1763	1763	1763	0
212	20241023	154100	9105796	1763	1763	1763	1763	129
213	20241023	154000	9105796	1763	1763	1763	1763	0
214	20241023	153900	9105796	1763	1763	1763	1763	0
215	20241023	153800	9105796	1763	1763	1763	1763	0
216	20241023	153700	9105796	1763	1763	1763	1763	0
217	20241023	153600	9105796	1763	1763	1763	1763	0
218	20241023	153500	9105796	1763	1763	1763	1763	0
219	20241023	153400	9105796	1763	1763	1763	1763	0
220	20241023	153300	9105796	1763	1763	1763	1763	0
221	20241023	153200	9105796	1763	1763	1763	1763	0
222	20241023	153100	9105796	1763	1763	1763	1763	0
223	20241023	153000	9105796	1763	1763	1763	1763	129
224	20241023	152900	8878369	1765	1765	1765	1765	0
225	20241023	152800	8878369	1765	1765	1765	1765	0
226	20241023	152700	8878369	1765	1765	1765	1765	0
227	20241023	152600	8878369	1765	1765	1765	1765	0
228	20241023	152500	8878369	1765	1765	1765	1765	0
229	20241023	152400	8878369	1765	1765	1765	1765	0
230	20241023	152300	8878369	1765	1765	1765	1765	0
231	20241023	152200	8878369	1765	1765	1765	1765	0
232	20241023	152100	8878369	1765	1765	1765	1765	0
233	20241023	152000	8878369	1765	1765	1765	1765	0
234	20241023	151900	8878369	1765	1765	1765	1765	0
235	20241023	151800	8878369	1765	1765	1765	1765	0
236	20241023	151700	8878369	1765	1765	1765	1765	0
237	20241023	151600	8878369	1765	1765	1765	1765	0
238	20241023	151500	8878369	1765	1765	1765	1765	0
239	20241023	151400	8878369	1765	1765	1765	1765	0
240	20241023	151300	8878369	1765	1765	1765	1765	0
241	20241023	151200	8878369	1765	1765	1765	1765	0
242	20241023	151100	8878369	1765	1765	1765	1765	0
243	20241023	151000	8878369	1765	1765	1765	1765	0
244	20241023	150900	8878369	1765	1765	1765	1765	0
245	20241023	150800	8878369	1765	1765	1765	1765	0
246	20241023	150700	8878369	1765	1765	1765	1765	0
247	20241023	150600	8878369	1765	1765	1765	1765	0
248	20241023	150500	8878369	1765	1765	1765	1765	0
249	20241023	150400	8878369	1765	1765	1765	1765	0
250	20241023	150300	8878369	1765	1756	1765	1756	5
251	20241023	150200	8869567	1739	1739	1739	1739	0
252	20241023	150100	8869567	1739	1739	1739	1739	0
253	20241023	150000	8869567	1739	1739	1739	1739	0
254	20241023	145900	8869567	1739	1749	1749	1739	5
255	20241023	145800	8860850	1765	1764	1765	1764	1300
256	20241023	145700	6567214	1763	1763	1763	1763	0
257	20241023	145600	6567214	1763	1762	1763	1762	159
258	20241023	145500	6286911	1762	1762	1762	1762	20
259	20241023	145400	6251671	1762	1762	1762	1762	0
260	20241023	145300	6251671	1762	1762	1762	1762	0
261	20241023	145200	6251671	1762	1762	1762	1762	0
262	20241023	145100	6251671	1762	1762	1762	1762	2
263	20241023	145000	6248147	1762	1762	1762	1762	0
264	20241023	144900	6248147	1762	1762	1762	1762	0
265	20241023	144800	6248147	1762	1756	1762	1756	3
266	20241023	144700	6242870	1753	1753	1753	1753	0
267	20241023	144600	6242870	1753	1753	1753	1753	0
268	20241023	144500	6242870	1753	1753	1753	1753	0
269	20241023	144400	6242870	1753	1753	1753	1753	0
270	20241023	144300	6242870	1753	1753	1753	1753	0
271	20241023	144200	6242870	1753	1753	1753	1753	0
272	20241023	144100	6242870	1753	1753	1753	1753	50
273	20241023	144000	6155220	1753	1753	1753	1753	33
274	20241023	143900	6097371	1753	1753	1753	1753	376
275	20241023	143800	5438243	1753	1753	1753	1753	0
276	20241023	143700	5438243	1753	1753	1753	1753	0
277	20241023	143600	5438243	1753	1753	1753	1753	0
278	20241023	143500	5438243	1753	1753	1753	1753	0
279	20241023	143400	5438243	1753	1749	1753	1749	711
280	20241023	143300	4191994	1753	1753	1753	1753	0
281	20241023	143200	4191994	1753	1753	1753	1753	0
282	20241023	143100	4191994	1753	1753	1753	1753	0
283	20241023	143000	4191994	1753	1753	1753	1753	0
284	20241023	142900	4191994	1753	1753	1753	1753	0
285	20241023	142800	4191994	1753	1753	1753	1753	0
286	20241023	142700	4191994	1753	1753	1753	1753	0
287	20241023	142600	4191994	1753	1753	1753	1753	0
288	20241023	142500	4191994	1753	1753	1753	1753	0
289	20241023	142400	4191994	1753	1753	1753	1753	0
290	20241023	142300	4191994	1753	1753	1753	1753	0
291	20241023	142200	4191994	1753	1753	1753	1753	1
292	20241023	142100	4190241	1737	1737	1737	1737	0
293	20241023	142000	4190241	1737	1737	1737	1737	0
294	20241023	141900	4190241	1737	1737	1737	1737	0
295	20241023	141800	4190241	1737	1737	1737	1737	0
296	20241023	141700	4190241	1737	1737	1737	1737	0
297	20241023	141600	4190241	1737	1737	1737	1737	0
298	20241023	141500	4190241	1737	1737	1737	1737	0
299	20241023	141400	4190241	1737	1737	1737	1737	0
300	20241023	141300	4190241	1737	1737	1737	1737	0
301	20241023	141200	4190241	1737	1737	1737	1737	0
302	20241023	141100	4190241	1737	1737	1737	1737	0
303	20241023	141000	4190241	1737	1737	1737	1737	0
304	20241023	140900	4190241	1737	1737	1737	1737	0
305	20241023	140800	4190241	1737	1737	1737	1737	0
306	20241023	140700	4190241	1737	1737	1737	1737	0
307	20241023	140600	4190241	1737	1737	1737	1737	0
308	20241023	140500	4190241	1737	1743	1743	1737	70
309	20241023	140400	4068591	1762	1762	1762	1762	0
310	20241023	140300	4068591	1762	1762	1762	1762	0
311	20241023	140200	4068591	1762	1762	1762	1762	0
312	20241023	140100	4068591	1762	1762	1762	1762	0
313	20241023	140000	4068591	1762	1762	1762	1762	0
314	20241023	135900	4068591	1762	1762	1762	1762	0
315	20241023	135800	4068591	1762	1762	1762	1762	0
316	20241023	135700	4068591	1762	1762	1762	1762	0
317	20241023	135600	4068591	1762	1762	1762	1762	0
318	20241023	135500	4068591	1762	1762	1762	1762	0
319	20241023	135400	4068591	1762	1762	1762	1762	0
320	20241023	135300	4068591	1762	1762	1762	1762	0
321	20241023	135200	4068591	1762	1762	1762	1762	0
322	20241023	135100	4068591	1762	1756	1762	1756	3
323	20241023	135000	4063314	1738	1738	1738	1738	0
324	20241023	134900	4063314	1738	1738	1738	1738	0
325	20241023	134800	4063314	1738	1762	1763	1738	202
326	20241023	134700	3712104	1755	1755	1755	1755	0
327	20241023	134600	3712104	1755	1755	1755	1755	0
328	20241023	134500	3712104	1755	1755	1755	1755	0
329	20241023	134400	3712104	1755	1755	1755	1755	0
330	20241023	134300	3712104	1755	1755	1755	1755	0
331	20241023	134200	3712104	1755	1755	1755	1755	0
332	20241023	134100	3712104	1755	1755	1755	1755	0
333	20241023	134000	3712104	1755	1755	1755	1755	0
334	20241023	133900	3712104	1755	1755	1755	1755	0
335	20241023	133800	3712104	1755	1755	1755	1755	0
336	20241023	133700	3712104	1755	1755	1755	1755	0
337	20241023	133600	3712104	1755	1755	1755	1755	0
338	20241023	133500	3712104	1755	1755	1755	1755	0
339	20241023	133400	3712104	1755	1755	1755	1755	0
340	20241023	133300	3712104	1755	1755	1755	1755	0
341	20241023	133200	3712104	1755	1755	1755	1755	0
342	20241023	133100	3712104	1755	1755	1755	1755	0
343	20241023	133000	3712104	1755	1755	1755	1755	0
344	20241023	132900	3712104	1755	1755	1755	1755	0
345	20241023	132800	3712104	1755	1755	1755	1755	0
346	20241023	132700	3712104	1755	1755	1755	1755	0
347	20241023	132600	3712104	1755	1755	1755	1755	0
348	20241023	132500	3712104	1755	1755	1755	1755	0
349	20241023	132400	3712104	1755	1755	1755	1755	0
350	20241023	132300	3712104	1755	1755	1755	1755	0
351	20241023	132200	3712104	1755	1756	1756	1755	150
352	20241023	132100	3448838	1764	1764	1764	1764	0
353	20241023	132000	3448838	1764	1764	1764	1764	0
354	20241023	131900	3448838	1764	1764	1764	1764	0
355	20241023	131800	3448838	1764	1764	1764	1764	0
356	20241023	131700	3448838	1764	1764	1764	1764	0
357	20241023	131600	3448838	1764	1764	1764	1764	0
358	20241023	131500	3448838	1764	1764	1764	1764	0
359	20241023	131400	3448838	1764	1764	1764	1764	0
360	20241023	131300	3448838	1764	1764	1764	1764	0
361	20241023	131200	3448838	1764	1764	1764	1764	0
362	20241023	131100	3448838	1764	1764	1764	1764	0
363	20241023	131000	3448838	1764	1764	1764	1764	0
364	20241023	130900	3448838	1764	1764	1764	1764	0
365	20241023	130800	3448838	1764	1764	1764	1764	0
366	20241023	130700	3448838	1764	1764	1764	1764	0
367	20241023	130600	3448838	1764	1764	1764	1764	0
368	20241023	130500	3448838	1764	1764	1764	1764	0
369	20241023	130400	3448838	1764	1764	1764	1764	0
370	20241023	130300	3448838	1764	1764	1764	1764	0
371	20241023	130200	3448838	1764	1764	1764	1764	0
372	20241023	130100	3448838	1764	1764	1764	1764	0
373	20241023	130000	3448838	1764	1764	1764	1764	0
374	20241023	125900	3448838	1764	1764	1764	1764	0
375	20241023	125800	3448838	1764	1764	1764	1764	0
376	20241023	125700	3448838	1764	1764	1764	1764	0
377	20241023	125600	3448838	1764	1764	1764	1764	0
378	20241023	125500	3448838	1764	1764	1764	1764	0
379	20241023	125400	3448838	1764	1764	1764	1764	0
380	20241023	125300	3448838	1764	1764	1764	1764	0
381	20241023	125200	3448838	1764	1764	1764	1764	0
382	20241023	125100	3448838	1764	1764	1764	1764	0
383	20241023	125000	3448838	1764	1764	1764	1764	0
384	20241023	124900	3448838	1764	1764	1764	1764	0
385	20241023	124800	3448838	1764	1764	1764	1764	0
386	20241023	124700	3448838	1764	1764	1764	1764	0
387	20241023	124600	3448838	1764	1764	1764	1764	0
388	20241023	124500	3448838	1764	1764	1764	1764	0
389	20241023	124400	3448838	1764	1764	1764	1764	0
390	20241023	124300	3448838	1764	1764	1764	1764	0
391	20241023	124200	3448838	1764	1764	1764	1764	0
392	20241023	124100	3448838	1764	1764	1764	1764	0
393	20241023	124000	3448838	1764	1764	1764	1764	0
394	20241023	123900	3448838	1764	1764	1764	1764	0
395	20241023	123800	3448838	1764	1764	1764	1764	0
396	20241023	123700	3448838	1764	1764	1764	1764	0
397	20241023	123600	3448838	1764	1764	1764	1764	0
398	20241023	123500	3448838	1764	1764	1764	1764	0
399	20241023	123400	3448838	1764	1764	1764	1764	0
400	20241023	123300	3448838	1764	1764	1764	1764	0
401	20241023	123200	3448838	1764	1764	1764	1764	0
402	20241023	123100	3448838	1764	1764	1764	1764	0
403	20241023	123000	3448838	1764	1764	1764	1764	0
404	20241023	122900	3448838	1764	1764	1764	1764	35
405	20241023	122800	3387098	1765	1765	1765	1765	0
406	20241023	122700	3387098	1765	1765	1765	1765	0
407	20241023	122600	3387098	1765	1765	1765	1765	0
408	20241023	122500	3387098	1765	1765	1765	1765	0
409	20241023	122400	3387098	1765	1765	1765	1765	0
410	20241023	122300	3387098	1765	1765	1765	1765	0
411	20241023	122200	3387098	1765	1765	1765	1765	0
412	20241023	122100	3387098	1765	1765	1765	1765	0
413	20241023	122000	3387098	1765	1765	1765	1765	0
414	20241023	121900	3387098	1765	1759	1765	1759	5
415	20241023	121800	3378287	1756	1756	1756	1756	0
416	20241023	121700	3378287	1756	1756	1756	1756	0
417	20241023	121600	3378287	1756	1756	1756	1756	0
418	20241023	121500	3378287	1756	1756	1756	1756	287
419	20241023	121400	2874315	1755	1755	1755	1755	0
420	20241023	121300	2874315	1755	1755	1755	1755	0
421	20241023	121200	2874315	1755	1755	1755	1755	0
422	20241023	121100	2874315	1755	1755	1755	1755	1
423	20241023	121000	2872560	1755	1755	1755	1755	1
424	20241023	120900	2870805	1755	1755	1755	1755	1
425	20241023	120800	2869050	1755	1755	1755	1755	145
426	20241023	120700	2614575	1755	1755	1755	1755	0
427	20241023	120600	2614575	1755	1755	1755	1755	0
428	20241023	120500	2614575	1755	1755	1755	1755	0
429	20241023	120400	2614575	1755	1755	1755	1755	0
430	20241023	120300	2614575	1755	1755	1755	1755	0
431	20241023	120200	2614575	1755	1755	1755	1755	0
432	20241023	120100	2614575	1755	1755	1755	1755	0
433	20241023	120000	2614575	1755	1755	1755	1755	0
434	20241023	115900	2614575	1755	1755	1755	1755	0
435	20241023	115800	2614575	1755	1755	1755	1755	0
436	20241023	115700	2614575	1755	1755	1755	1755	0
437	20241023	115600	2614575	1755	1755	1755	1755	0
438	20241023	115500	2614575	1755	1755	1755	1755	0
439	20241023	115400	2614575	1755	1755	1755	1755	0
440	20241023	115300	2614575	1755	1755	1755	1755	0
441	20241023	115200	2614575	1755	1755	1755	1755	0
442	20241023	115100	2614575	1755	1755	1755	1755	0
443	20241023	115000	2614575	1755	1755	1755	1755	0
444	20241023	114900	2614575	1755	1755	1755	1755	0
445	20241023	114800	2614575	1755	1755	1755	1755	0
446	20241023	114700	2614575	1755	1755	1755	1755	0
447	20241023	114600	2614575	1755	1755	1755	1755	0
448	20241023	114500	2614575	1755	1755	1755	1755	0
449	20241023	114400	2614575	1755	1755	1755	1755	0
450	20241023	114300	2614575	1755	1755	1755	1755	0
451	20241023	114200	2614575	1755	1755	1755	1755	0
452	20241023	114100	2614575	1755	1755	1755	1755	0
453	20241023	114000	2614575	1755	1755	1755	1755	0
454	20241023	113900	2614575	1755	1755	1755	1755	1
455	20241023	113800	2612820	1750	1750	1750	1750	862
456	20241023	113700	1104320	1749	1749	1749	1749	0
457	20241023	113600	1104320	1749	1749	1749	1749	0
458	20241023	113500	1104320	1749	1749	1749	1749	0
459	20241023	113400	1104320	1749	1749	1749	1749	0
460	20241023	113300	1104320	1749	1749	1749	1749	0
461	20241023	113200	1104320	1749	1749	1749	1749	0
462	20241023	113100	1104320	1749	1749	1749	1749	0
463	20241023	113000	1104320	1749	1749	1749	1749	0
464	20241023	112900	1104320	1749	1749	1749	1749	0
465	20241023	112800	1104320	1749	1749	1749	1749	0
466	20241023	112700	1104320	1749	1749	1749	1749	0
467	20241023	112600	1104320	1749	1749	1749	1749	2
468	20241023	112500	1100822	1750	1750	1750	1750	0
469	20241023	112400	1100822	1750	1750	1750	1750	0
470	20241023	112300	1100822	1750	1750	1750	1750	0
471	20241023	112200	1100822	1750	1750	1750	1750	0
472	20241023	112100	1100822	1750	1750	1750	1750	0
473	20241023	112000	1100822	1750	1750	1750	1750	0
474	20241023	111900	1100822	1750	1750	1750	1750	0
475	20241023	111800	1100822	1750	1750	1750	1750	0
476	20241023	111700	1100822	1750	1750	1750	1750	0
477	20241023	111600	1100822	1750	1750	1750	1750	0
478	20241023	111500	1100822	1750	1750	1750	1750	0
479	20241023	111400	1100822	1750	1750	1750	1750	0
480	20241023	111300	1100822	1750	1750	1750	1750	0
481	20241023	111200	1100822	1750	1750	1750	1750	0
482	20241023	111100	1100822	1750	1750	1750	1750	0
483	20241023	111000	1100822	1750	1750	1750	1750	0
484	20241023	110900	1100822	1750	1750	1750	1750	0
485	20241023	110800	1100822	1750	1750	1750	1750	0
486	20241023	110700	1100822	1750	1750	1750	1750	0
487	20241023	110600	1100822	1750	1750	1750	1750	0
488	20241023	110500	1100822	1750	1750	1750	1750	0
489	20241023	110400	1100822	1750	1750	1750	1750	0
490	20241023	110300	1100822	1750	1750	1750	1750	0
491	20241023	110200	1100822	1750	1750	1750	1750	0
492	20241023	110100	1100822	1750	1750	1750	1750	0
493	20241023	110000	1100822	1750	1750	1750	1750	0
494	20241023	105900	1100822	1750	1750	1750	1750	0
495	20241023	105800	1100822	1750	1750	1750	1750	0
496	20241023	105700	1100822	1750	1750	1750	1750	0
497	20241023	105600	1100822	1750	1750	1750	1750	0
498	20241023	105500	1100822	1750	1750	1750	1750	0
499	20241023	105400	1100822	1750	1750	1750	1750	0
500	20241023	105300	1100822	1750	1750	1750	1750	0
501	20241023	105200	1100822	1750	1750	1750	1750	0
502	20241023	105100	1100822	1750	1750	1750	1750	0
503	20241023	105000	1100822	1750	1750	1750	1750	0
504	20241023	104900	1100822	1750	1750	1750	1750	0
505	20241023	104800	1100822	1750	1750	1750	1750	0
506	20241023	104700	1100822	1750	1750	1750	1750	0
507	20241023	104600	1100822	1750	1750	1750	1750	0
508	20241023	104500	1100822	1750	1750	1750	1750	1
509	20241023	104400	1099072	1755	1755	1755	1755	0
510	20241023	104300	1099072	1755	1755	1755	1755	0
511	20241023	104200	1099072	1755	1755	1755	1755	0
512	20241023	104100	1099072	1755	1755	1755	1755	0
513	20241023	104000	1099072	1755	1755	1755	1755	0
514	20241023	103900	1099072	1755	1755	1755	1755	0
515	20241023	103800	1099072	1755	1755	1755	1755	0
516	20241023	103700	1099072	1755	1755	1755	1755	0
517	20241023	103600	1099072	1755	1755	1755	1755	10
518	20241023	103500	1081522	1755	1754	1755	1754	5
519	20241023	103400	1072750	1753	1753	1753	1753	1
520	20241023	103300	1070997	1753	1753	1753	1753	0
521	20241023	103200	1070997	1753	1753	1753	1753	5
522	20241023	103100	1062232	1754	1754	1754	1754	0
523	20241023	103000	1062232	1754	1754	1754	1754	0
524	20241023	102900	1062232	1754	1754	1754	1754	0
525	20241023	102800	1062232	1754	1754	1754	1754	0
526	20241023	102700	1062232	1754	1754	1754	1754	0
527	20241023	102600	1062232	1754	1754	1754	1754	90
528	20241023	102500	904372	1754	1754	1754	1754	0
529	20241023	102400	904372	1754	1754	1754	1754	0
530	20241023	102300	904372	1754	1754	1754	1754	0
531	20241023	102200	904372	1754	1754	1754	1754	0
532	20241023	102100	904372	1754	1754	1754	1754	0
533	20241023	102000	904372	1754	1754	1754	1754	0
534	20241023	101900	904372	1754	1754	1754	1754	0
535	20241023	101800	904372	1754	1754	1754	1754	0
536	20241023	101700	904372	1754	1754	1754	1754	0
537	20241023	101600	904372	1754	1754	1754	1754	0
538	20241023	101500	904372	1754	1754	1754	1754	0
539	20241023	101400	904372	1754	1754	1754	1754	0
540	20241023	101300	904372	1754	1754	1754	1754	0
541	20241023	101200	904372	1754	1754	1754	1754	0
542	20241023	101100	904372	1754	1754	1754	1754	0
543	20241023	101000	904372	1754	1754	1754	1754	0
544	20241023	100900	904372	1754	1754	1754	1754	0
545	20241023	100800	904372	1754	1754	1754	1754	0
546	20241023	100700	904372	1754	1754	1754	1754	0
547	20241023	100600	904372	1754	1754	1754	1754	0
548	20241023	100500	904372	1754	1754	1754	1754	0
549	20241023	100400	904372	1754	1754	1754	1754	0
550	20241023	100300	904372	1754	1754	1754	1754	0
551	20241023	100200	904372	1754	1754	1754	1754	0
552	20241023	100100	904372	1754	1754	1754	1754	0
553	20241023	100000	904372	1754	1754	1754	1754	0
554	20241023	095900	904372	1754	1754	1754	1754	0
555	20241023	095800	904372	1754	1754	1754	1754	0
556	20241023	095700	904372	1754	1754	1754	1754	0
557	20241023	095600	904372	1754	1754	1754	1754	0
558	20241023	095500	904372	1754	1754	1754	1754	0
559	20241023	095400	904372	1754	1754	1754	1754	0
560	20241023	095300	904372	1754	1754	1754	1754	0
561	20241023	095200	904372	1754	1754	1754	1754	0
562	20241023	095100	904372	1754	1754	1754	1754	0
563	20241023	095000	904372	1754	1754	1754	1754	0
564	20241023	094900	904372	1754	1754	1754	1754	0
565	20241023	094800	904372	1754	1754	1754	1754	0
566	20241023	094700	904372	1754	1754	1754	1754	0
567	20241023	094600	904372	1754	1754	1754	1754	0
568	20241023	094500	904372	1754	1754	1754	1754	0
569	20241023	094400	904372	1754	1754	1754	1754	0
570	20241023	094300	904372	1754	1754	1754	1754	5
571	20241023	094200	895602	1754	1754	1754	1754	0
572	20241023	094100	895602	1754	1754	1754	1754	1
573	20241023	094000	893848	1754	1754	1754	1754	0
574	20241023	093900	893848	1754	1754	1754	1754	0
575	20241023	093800	893848	1754	1754	1754	1754	0
576	20241023	093700	893848	1754	1754	1754	1754	0
577	20241023	093600	893848	1754	1754	1754	1754	0
578	20241023	093500	893848	1754	1754	1754	1754	0
579	20241023	093400	893848	1754	1754	1754	1754	0
580	20241023	093300	893848	1754	1754	1754	1754	0
581	20241023	093200	893848	1754	1754	1754	1754	0
582	20241023	093100	893848	1754	1754	1754	1754	0
583	20241023	093000	893848	1754	1754	1754	1754	0
584	20241023	092900	893848	1754	1754	1754	1754	0
585	20241023	092800	893848	1754	1754	1754	1754	0
586	20241023	092700	893848	1754	1754	1754	1754	0
587	20241023	092600	893848	1754	1754	1754	1754	1
588	20241023	092500	892094	1755	1755	1755	1755	0
589	20241023	092400	892094	1755	1755	1755	1755	0
590	20241023	092300	892094	1755	1755	1755	1755	0
591	20241023	092200	892094	1755	1755	1755	1755	0
592	20241023	092100	892094	1755	1755	1755	1755	0
593	20241023	092000	892094	1755	1755	1755	1755	0
594	20241023	091900	892094	1755	1755	1755	1755	0
595	20241023	091800	892094	1755	1755	1755	1755	0
596	20241023	091700	892094	1755	1755	1755	1755	0
597	20241023	091600	892094	1755	1755	1755	1755	0
598	20241023	091500	892094	1755	1755	1755	1755	0
599	20241023	091400	892094	1755	1755	1755	1755	0
600	20241023	091300	892094	1755	1755	1755	1755	0
601	20241023	091200	892094	1755	1755	1755	1755	0
602	20241023	091100	892094	1755	1755	1755	1755	0
603	20241023	091000	892094	1755	1755	1755	1755	0
604	20241023	090900	892094	1755	1755	1755	1755	0
605	20241023	090800	892094	1755	1753	1755	1753	126
606	20241023	090700	670966	1750	1750	1750	1750	1
607	20241023	090600	669216	1734	1734	1734	1734	98
608	20241023	090500	499284	1734	1737	1737	1734	126
609	20241023	090400	280764	1740	1746	1746	1740	3
610	20241023	090300	275535	1755	1755	1755	1755	0
611	20241023	090200	275535	1755	1755	1755	1755	0
612	20241023	090100	275535	1755	1755	1755	1755	0
613	20241023	090000	275535	1755	1755	1755	1755	157