KissMeData/026040/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	191100	20807755	1762	1762	1762	1762	99
3	20241024	191000	20807755	1762	1762	1762	1762	0
4	20241024	190900	20807755	1762	1762	1762	1762	0
5	20241024	190800	20807755	1762	1762	1762	1762	0
6	20241024	190700	20807755	1762	1762	1762	1762	0
7	20241024	190600	20807755	1762	1762	1762	1762	0
8	20241024	190500	20807755	1762	1762	1762	1762	0
9	20241024	190400	20807755	1762	1762	1762	1762	0
10	20241024	190300	20807755	1762	1762	1762	1762	0
11	20241024	190200	20807755	1762	1762	1762	1762	0
12	20241024	190100	20807755	1762	1762	1762	1762	0
13	20241024	190000	20807755	1762	1762	1762	1762	0
14	20241024	185900	20807755	1762	1762	1762	1762	0
15	20241024	185800	20807755	1762	1762	1762	1762	0
16	20241024	185700	20807755	1762	1762	1762	1762	0
17	20241024	185600	20807755	1762	1762	1762	1762	0
18	20241024	185500	20807755	1762	1762	1762	1762	0
19	20241024	185400	20807755	1762	1762	1762	1762	0
20	20241024	185300	20807755	1762	1762	1762	1762	0
21	20241024	185200	20807755	1762	1762	1762	1762	0
22	20241024	185100	20807755	1762	1762	1762	1762	0
23	20241024	185000	20807755	1762	1762	1762	1762	0
24	20241024	184900	20807755	1762	1762	1762	1762	0
25	20241024	184800	20807755	1762	1762	1762	1762	0
26	20241024	184700	20807755	1762	1762	1762	1762	0
27	20241024	184600	20807755	1762	1762	1762	1762	0
28	20241024	184500	20807755	1762	1762	1762	1762	0
29	20241024	184400	20807755	1762	1762	1762	1762	0
30	20241024	184300	20807755	1762	1762	1762	1762	0
31	20241024	184200	20807755	1762	1762	1762	1762	0
32	20241024	184100	20807755	1762	1762	1762	1762	99
33	20241024	184000	20807755	1762	1762	1762	1762	0
34	20241024	183900	20807755	1762	1762	1762	1762	0
35	20241024	183800	20807755	1762	1762	1762	1762	0
36	20241024	183700	20807755	1762	1762	1762	1762	0
37	20241024	183600	20807755	1762	1762	1762	1762	0
38	20241024	183500	20807755	1762	1762	1762	1762	0
39	20241024	183400	20807755	1762	1762	1762	1762	0
40	20241024	183300	20807755	1762	1762	1762	1762	0
41	20241024	183200	20807755	1762	1762	1762	1762	0
42	20241024	183100	20807755	1762	1762	1762	1762	0
43	20241024	183000	20807755	1762	1762	1762	1762	0
44	20241024	182900	20807755	1762	1762	1762	1762	0
45	20241024	182800	20807755	1762	1762	1762	1762	0
46	20241024	182700	20807755	1762	1762	1762	1762	0
47	20241024	182600	20807755	1762	1762	1762	1762	0
48	20241024	182500	20807755	1762	1762	1762	1762	0
49	20241024	182400	20807755	1762	1762	1762	1762	0
50	20241024	182300	20807755	1762	1762	1762	1762	0
51	20241024	182200	20807755	1762	1762	1762	1762	0
52	20241024	182100	20807755	1762	1762	1762	1762	0
53	20241024	182000	20807755	1762	1762	1762	1762	0
54	20241024	181900	20807755	1762	1762	1762	1762	0
55	20241024	181800	20807755	1762	1762	1762	1762	0
56	20241024	181700	20807755	1762	1762	1762	1762	0
57	20241024	181600	20807755	1762	1762	1762	1762	0
58	20241024	181500	20807755	1762	1762	1762	1762	0
59	20241024	181400	20807755	1762	1762	1762	1762	0
60	20241024	181300	20807755	1762	1762	1762	1762	0
61	20241024	181200	20807755	1762	1762	1762	1762	0
62	20241024	181100	20807755	1762	1762	1762	1762	99
63	20241024	181000	20807755	1762	1762	1762	1762	0
64	20241024	180900	20807755	1762	1762	1762	1762	0
65	20241024	180800	20807755	1762	1762	1762	1762	0
66	20241024	180700	20807755	1762	1762	1762	1762	0
67	20241024	180600	20807755	1762	1762	1762	1762	0
68	20241024	180500	20807755	1762	1762	1762	1762	0
69	20241024	180400	20807755	1762	1762	1762	1762	0
70	20241024	180300	20807755	1762	1762	1762	1762	0
71	20241024	180200	20807755	1762	1762	1762	1762	0
72	20241024	180100	20807755	1762	1762	1762	1762	0
73	20241024	180000	20807755	1762	1762	1762	1762	0
74	20241024	175900	20807755	1762	1762	1762	1762	0
75	20241024	175800	20807755	1762	1762	1762	1762	0
76	20241024	175700	20807755	1762	1762	1762	1762	0
77	20241024	175600	20807755	1762	1762	1762	1762	0
78	20241024	175500	20807755	1762	1762	1762	1762	0
79	20241024	175400	20807755	1762	1762	1762	1762	0
80	20241024	175300	20807755	1762	1762	1762	1762	0
81	20241024	175200	20807755	1762	1762	1762	1762	0
82	20241024	175100	20807755	1762	1762	1762	1762	0
83	20241024	175000	20807755	1762	1762	1762	1762	0
84	20241024	174900	20807755	1762	1762	1762	1762	0
85	20241024	174800	20807755	1762	1762	1762	1762	0
86	20241024	174700	20807755	1762	1762	1762	1762	0
87	20241024	174600	20807755	1762	1762	1762	1762	0
88	20241024	174500	20807755	1762	1762	1762	1762	0
89	20241024	174400	20807755	1762	1762	1762	1762	0
90	20241024	174300	20807755	1762	1762	1762	1762	0
91	20241024	174200	20807755	1762	1762	1762	1762	0
92	20241024	174100	20807755	1762	1762	1762	1762	99
93	20241024	174000	20807755	1762	1762	1762	1762	0
94	20241024	173900	20807755	1762	1762	1762	1762	0
95	20241024	173800	20807755	1762	1762	1762	1762	0
96	20241024	173700	20807755	1762	1762	1762	1762	0
97	20241024	173600	20807755	1762	1762	1762	1762	0
98	20241024	173500	20807755	1762	1762	1762	1762	0
99	20241024	173400	20807755	1762	1762	1762	1762	0
100	20241024	173300	20807755	1762	1762	1762	1762	0
101	20241024	173200	20807755	1762	1762	1762	1762	0
102	20241024	173100	20807755	1762	1762	1762	1762	0
103	20241024	173000	20807755	1762	1762	1762	1762	0
104	20241024	172900	20807755	1762	1762	1762	1762	0
105	20241024	172800	20807755	1762	1762	1762	1762	0
106	20241024	172700	20807755	1762	1762	1762	1762	0
107	20241024	172600	20807755	1762	1762	1762	1762	0
108	20241024	172500	20807755	1762	1762	1762	1762	0
109	20241024	172400	20807755	1762	1762	1762	1762	0
110	20241024	172300	20807755	1762	1762	1762	1762	0
111	20241024	172200	20807755	1762	1762	1762	1762	0
112	20241024	172100	20807755	1762	1762	1762	1762	0
113	20241024	172000	20807755	1762	1762	1762	1762	0
114	20241024	171900	20807755	1762	1762	1762	1762	0
115	20241024	171800	20807755	1762	1762	1762	1762	0
116	20241024	171700	20807755	1762	1762	1762	1762	0
117	20241024	171600	20807755	1762	1762	1762	1762	0
118	20241024	171500	20807755	1762	1762	1762	1762	0
119	20241024	171400	20807755	1762	1762	1762	1762	0
120	20241024	171300	20807755	1762	1762	1762	1762	0
121	20241024	171200	20807755	1762	1762	1762	1762	0
122	20241024	171100	20807755	1762	1762	1762	1762	99
123	20241024	171000	20807755	1762	1762	1762	1762	0
124	20241024	170900	20807755	1762	1762	1762	1762	0
125	20241024	170800	20807755	1762	1762	1762	1762	0
126	20241024	170700	20807755	1762	1762	1762	1762	0
127	20241024	170600	20807755	1762	1762	1762	1762	0
128	20241024	170500	20807755	1762	1762	1762	1762	0
129	20241024	170400	20807755	1762	1762	1762	1762	0
130	20241024	170300	20807755	1762	1762	1762	1762	0
131	20241024	170200	20807755	1762	1762	1762	1762	0
132	20241024	170100	20807755	1762	1762	1762	1762	0
133	20241024	170000	20807755	1762	1762	1762	1762	0
134	20241024	165900	20807755	1762	1762	1762	1762	0
135	20241024	165800	20807755	1762	1762	1762	1762	0
136	20241024	165700	20807755	1762	1762	1762	1762	0
137	20241024	165600	20807755	1762	1762	1762	1762	0
138	20241024	165500	20807755	1762	1762	1762	1762	0
139	20241024	165400	20807755	1762	1762	1762	1762	0
140	20241024	165300	20807755	1762	1762	1762	1762	0
141	20241024	165200	20807755	1762	1762	1762	1762	0
142	20241024	165100	20807755	1762	1762	1762	1762	0
143	20241024	165000	20807755	1762	1762	1762	1762	0
144	20241024	164900	20807755	1762	1762	1762	1762	0
145	20241024	164800	20807755	1762	1762	1762	1762	0
146	20241024	164700	20807755	1762	1762	1762	1762	0
147	20241024	164600	20807755	1762	1762	1762	1762	0
148	20241024	164500	20807755	1762	1762	1762	1762	0
149	20241024	164400	20807755	1762	1762	1762	1762	0
150	20241024	164300	20807755	1762	1762	1762	1762	0
151	20241024	164200	20807755	1762	1762	1762	1762	0
152	20241024	164100	20807755	1762	1762	1762	1762	99
153	20241024	164000	20807755	1762	1762	1762	1762	0
154	20241024	163900	20807755	1762	1762	1762	1762	0
155	20241024	163800	20807755	1762	1762	1762	1762	0
156	20241024	163700	20807755	1762	1762	1762	1762	0
157	20241024	163600	20807755	1762	1762	1762	1762	0
158	20241024	163500	20807755	1762	1762	1762	1762	0
159	20241024	163400	20807755	1762	1762	1762	1762	0
160	20241024	163300	20807755	1762	1762	1762	1762	0
161	20241024	163200	20807755	1762	1762	1762	1762	0
162	20241024	163100	20807755	1762	1762	1762	1762	0
163	20241024	163000	20807755	1762	1762	1762	1762	0
164	20241024	162900	20807755	1762	1762	1762	1762	0
165	20241024	162800	20807755	1762	1762	1762	1762	0
166	20241024	162700	20807755	1762	1762	1762	1762	0
167	20241024	162600	20807755	1762	1762	1762	1762	0
168	20241024	162500	20807755	1762	1762	1762	1762	0
169	20241024	162400	20807755	1762	1762	1762	1762	0
170	20241024	162300	20807755	1762	1762	1762	1762	0
171	20241024	162200	20807755	1762	1762	1762	1762	0
172	20241024	162100	20807755	1762	1762	1762	1762	0
173	20241024	162000	20807755	1762	1762	1762	1762	0
174	20241024	161900	20807755	1762	1762	1762	1762	0
175	20241024	161800	20807755	1762	1762	1762	1762	0
176	20241024	161700	20807755	1762	1762	1762	1762	0
177	20241024	161600	20807755	1762	1762	1762	1762	0
178	20241024	161500	20807755	1762	1762	1762	1762	0
179	20241024	161400	20807755	1762	1762	1762	1762	0
180	20241024	161300	20807755	1762	1762	1762	1762	0
181	20241024	161200	20807755	1762	1762	1762	1762	0
182	20241024	161100	20807755	1762	1762	1762	1762	99
183	20241024	161000	20807755	1762	1762	1762	1762	0
184	20241024	160900	20807755	1762	1762	1762	1762	0
185	20241024	160800	20807755	1762	1762	1762	1762	0
186	20241024	160700	20807755	1762	1762	1762	1762	0
187	20241024	160600	20807755	1762	1762	1762	1762	0
188	20241024	160500	20807755	1762	1762	1762	1762	0
189	20241024	160400	20807755	1762	1762	1762	1762	0
190	20241024	160300	20807755	1762	1762	1762	1762	0
191	20241024	160200	20807755	1762	1762	1762	1762	0
192	20241024	160100	20807755	1762	1762	1762	1762	0
193	20241024	160000	20807755	1762	1762	1762	1762	0
194	20241024	155900	20807755	1762	1762	1762	1762	0
195	20241024	155800	20807755	1762	1762	1762	1762	0
196	20241024	155700	20807755	1762	1762	1762	1762	0
197	20241024	155600	20807755	1762	1762	1762	1762	0
198	20241024	155500	20807755	1762	1762	1762	1762	0
199	20241024	155400	20807755	1762	1762	1762	1762	0
200	20241024	155300	20807755	1762	1762	1762	1762	0
201	20241024	155200	20807755	1762	1762	1762	1762	0
202	20241024	155100	20807755	1762	1762	1762	1762	0
203	20241024	155000	20807755	1762	1762	1762	1762	0
204	20241024	154900	20807755	1762	1762	1762	1762	0
205	20241024	154800	20807755	1762	1762	1762	1762	0
206	20241024	154700	20807755	1762	1762	1762	1762	0
207	20241024	154600	20807755	1762	1762	1762	1762	0
208	20241024	154500	20807755	1762	1762	1762	1762	0
209	20241024	154400	20807755	1762	1762	1762	1762	0
210	20241024	154300	20807755	1762	1762	1762	1762	0
211	20241024	154200	20807755	1762	1762	1762	1762	0
212	20241024	154100	20807755	1762	1762	1762	1762	99
213	20241024	154000	20807755	1762	1762	1762	1762	0
214	20241024	153900	20807755	1762	1762	1762	1762	0
215	20241024	153800	20807755	1762	1762	1762	1762	0
216	20241024	153700	20807755	1762	1762	1762	1762	0
217	20241024	153600	20807755	1762	1762	1762	1762	0
218	20241024	153500	20807755	1762	1762	1762	1762	0
219	20241024	153400	20807755	1762	1762	1762	1762	0
220	20241024	153300	20807755	1762	1762	1762	1762	0
221	20241024	153200	20807755	1762	1762	1762	1762	0
222	20241024	153100	20807755	1762	1762	1762	1762	0
223	20241024	153000	20807755	1762	1762	1762	1762	99
224	20241024	152900	20633317	1763	1763	1763	1763	0
225	20241024	152800	20633317	1763	1763	1763	1763	0
226	20241024	152700	20633317	1763	1763	1763	1763	0
227	20241024	152600	20633317	1763	1763	1763	1763	0
228	20241024	152500	20633317	1763	1763	1763	1763	0
229	20241024	152400	20633317	1763	1763	1763	1763	0
230	20241024	152300	20633317	1763	1763	1763	1763	0
231	20241024	152200	20633317	1763	1763	1763	1763	0
232	20241024	152100	20633317	1763	1763	1763	1763	0
233	20241024	152000	20633317	1763	1763	1763	1763	0
234	20241024	151900	20633317	1763	1763	1763	1763	0
235	20241024	151800	20633317	1763	1763	1763	1763	0
236	20241024	151700	20633317	1763	1762	1763	1762	2
237	20241024	151600	20629792	1762	1749	1762	1749	19
238	20241024	151500	20596526	1747	1746	1747	1730	2296
239	20241024	151400	16619727	1763	1763	1763	1763	0
240	20241024	151300	16619727	1763	1763	1763	1763	0
241	20241024	151200	16619727	1763	1763	1763	1763	0
242	20241024	151100	16619727	1763	1763	1763	1763	0
243	20241024	151000	16619727	1763	1763	1763	1763	0
244	20241024	150900	16619727	1763	1763	1763	1763	0
245	20241024	150800	16619727	1763	1763	1763	1763	0
246	20241024	150700	16619727	1763	1763	1763	1763	0
247	20241024	150600	16619727	1763	1763	1763	1763	0
248	20241024	150500	16619727	1763	1763	1763	1763	0
249	20241024	150400	16619727	1763	1763	1763	1763	0
250	20241024	150300	16619727	1763	1763	1763	1763	0
251	20241024	150200	16619727	1763	1763	1763	1763	0
252	20241024	150100	16619727	1763	1763	1763	1763	0
253	20241024	150000	16619727	1763	1763	1763	1763	0
254	20241024	145900	16619727	1763	1763	1763	1763	0
255	20241024	145800	16619727	1763	1763	1763	1763	0
256	20241024	145700	16619727	1763	1763	1763	1763	0
257	20241024	145600	16619727	1763	1763	1763	1763	0
258	20241024	145500	16619727	1763	1763	1763	1763	1
259	20241024	145400	16617964	1762	1762	1762	1762	0
260	20241024	145300	16617964	1762	1762	1762	1762	0
261	20241024	145200	16617964	1762	1762	1762	1762	0
262	20241024	145100	16617964	1762	1762	1762	1762	0
263	20241024	145000	16617964	1762	1762	1762	1762	0
264	20241024	144900	16617964	1762	1762	1762	1762	0
265	20241024	144800	16617964	1762	1762	1762	1762	0
266	20241024	144700	16617964	1762	1762	1762	1762	2
267	20241024	144600	16614440	1763	1763	1763	1763	0
268	20241024	144500	16614440	1763	1763	1763	1763	0
269	20241024	144400	16614440	1763	1763	1763	1763	0
270	20241024	144300	16614440	1763	1763	1763	1763	0
271	20241024	144200	16614440	1763	1763	1763	1763	0
272	20241024	144100	16614440	1763	1763	1763	1763	0
273	20241024	144000	16614440	1763	1763	1763	1763	0
274	20241024	143900	16614440	1763	1763	1763	1763	0
275	20241024	143800	16614440	1763	1763	1763	1763	0
276	20241024	143700	16614440	1763	1763	1763	1763	1
277	20241024	143600	16612677	1762	1762	1762	1762	1
278	20241024	143500	16610915	1759	1759	1759	1759	1
279	20241024	143400	16609156	1756	1756	1756	1756	0
280	20241024	143300	16609156	1756	1753	1756	1753	2
281	20241024	143200	16605647	1750	1750	1750	1750	0
282	20241024	143100	16605647	1750	1750	1750	1750	0
283	20241024	143000	16605647	1750	1750	1750	1750	0
284	20241024	142900	16605647	1750	1750	1750	1750	0
285	20241024	142800	16605647	1750	1750	1750	1750	0
286	20241024	142700	16605647	1750	1750	1750	1750	0
287	20241024	142600	16605647	1750	1750	1750	1750	0
288	20241024	142500	16605647	1750	1750	1750	1750	0
289	20241024	142400	16605647	1750	1750	1750	1750	0
290	20241024	142300	16605647	1750	1750	1750	1750	0
291	20241024	142200	16605647	1750	1750	1750	1750	0
292	20241024	142100	16605647	1750	1750	1750	1750	0
293	20241024	142000	16605647	1750	1750	1750	1750	0
294	20241024	141900	16605647	1750	1750	1750	1750	0
295	20241024	141800	16605647	1750	1750	1750	1750	0
296	20241024	141700	16605647	1750	1750	1750	1750	0
297	20241024	141600	16605647	1750	1750	1750	1750	0
298	20241024	141500	16605647	1750	1750	1750	1750	0
299	20241024	141400	16605647	1750	1750	1750	1750	0
300	20241024	141300	16605647	1750	1750	1750	1750	0
301	20241024	141200	16605647	1750	1750	1750	1750	0
302	20241024	141100	16605647	1750	1750	1750	1750	0
303	20241024	141000	16605647	1750	1750	1750	1750	0
304	20241024	140900	16605647	1750	1750	1750	1750	0
305	20241024	140800	16605647	1750	1750	1750	1750	0
306	20241024	140700	16605647	1750	1750	1750	1750	0
307	20241024	140600	16605647	1750	1750	1750	1750	0
308	20241024	140500	16605647	1750	1750	1750	1750	0
309	20241024	140400	16605647	1750	1750	1750	1750	0
310	20241024	140300	16605647	1750	1750	1750	1750	0
311	20241024	140200	16605647	1750	1750	1750	1750	0
312	20241024	140100	16605647	1750	1750	1750	1750	0
313	20241024	140000	16605647	1750	1750	1750	1750	0
314	20241024	135900	16605647	1750	1750	1750	1750	0
315	20241024	135800	16605647	1750	1750	1750	1750	0
316	20241024	135700	16605647	1750	1750	1750	1750	0
317	20241024	135600	16605647	1750	1750	1750	1750	1
318	20241024	135500	16603897	1749	1749	1749	1749	16
319	20241024	135400	16575913	1732	1746	1746	1732	500
320	20241024	135300	15709544	1764	1764	1764	1764	0
321	20241024	135200	15709544	1764	1764	1764	1764	0
322	20241024	135100	15709544	1764	1764	1764	1764	0
323	20241024	135000	15709544	1764	1764	1764	1764	0
324	20241024	134900	15709544	1764	1764	1764	1764	0
325	20241024	134800	15709544	1764	1764	1764	1764	0
326	20241024	134700	15709544	1764	1764	1764	1764	0
327	20241024	134600	15709544	1764	1764	1764	1764	0
328	20241024	134500	15709544	1764	1764	1764	1764	0
329	20241024	134400	15709544	1764	1764	1764	1764	0
330	20241024	134300	15709544	1764	1764	1764	1764	0
331	20241024	134200	15709544	1764	1764	1764	1764	0
332	20241024	134100	15709544	1764	1764	1764	1764	0
333	20241024	134000	15709544	1764	1764	1764	1764	0
334	20241024	133900	15709544	1764	1764	1764	1764	0
335	20241024	133800	15709544	1764	1764	1764	1764	0
336	20241024	133700	15709544	1764	1764	1764	1764	0
337	20241024	133600	15709544	1764	1764	1764	1764	0
338	20241024	133500	15709544	1764	1764	1764	1764	0
339	20241024	133400	15709544	1764	1764	1764	1764	0
340	20241024	133300	15709544	1764	1764	1764	1764	0
341	20241024	133200	15709544	1764	1764	1764	1764	0
342	20241024	133100	15709544	1764	1764	1764	1764	0
343	20241024	133000	15709544	1764	1764	1764	1764	0
344	20241024	132900	15709544	1764	1764	1764	1764	0
345	20241024	132800	15709544	1764	1764	1764	1764	0
346	20241024	132700	15709544	1764	1764	1764	1764	0
347	20241024	132600	15709544	1764	1750	1764	1750	229
348	20241024	132500	15308780	1750	1750	1750	1750	0
349	20241024	132400	15308780	1750	1750	1750	1750	0
350	20241024	132300	15308780	1750	1750	1750	1750	0
351	20241024	132200	15308780	1750	1750	1750	1750	0
352	20241024	132100	15308780	1750	1750	1750	1750	0
353	20241024	132000	15308780	1750	1750	1750	1750	0
354	20241024	131900	15308780	1750	1750	1750	1750	0
355	20241024	131800	15308780	1750	1750	1750	1750	0
356	20241024	131700	15308780	1750	1750	1750	1750	1
357	20241024	131600	15307030	1750	1750	1750	1750	0
358	20241024	131500	15307030	1750	1750	1750	1750	0
359	20241024	131400	15307030	1750	1750	1750	1750	100
360	20241024	131300	15132030	1750	1750	1750	1750	99
361	20241024	131200	14958780	1750	1750	1750	1750	123
362	20241024	131100	14743530	1750	1750	1750	1750	0
363	20241024	131000	14743530	1750	1750	1750	1750	0
364	20241024	130900	14743530	1750	1750	1750	1750	0
365	20241024	130800	14743530	1750	1750	1750	1750	0
366	20241024	130700	14743530	1750	1750	1750	1750	0
367	20241024	130600	14743530	1750	1750	1750	1750	0
368	20241024	130500	14743530	1750	1750	1750	1750	0
369	20241024	130400	14743530	1750	1750	1750	1750	0
370	20241024	130300	14743530	1750	1750	1750	1750	1
371	20241024	130200	14741780	1763	1763	1763	1763	0
372	20241024	130100	14741780	1763	1763	1763	1763	0
373	20241024	130000	14741780	1763	1763	1763	1763	0
374	20241024	125900	14741780	1763	1763	1763	1763	0
375	20241024	125800	14741780	1763	1763	1763	1763	0
376	20241024	125700	14741780	1763	1763	1763	1763	0
377	20241024	125600	14741780	1763	1763	1763	1763	0
378	20241024	125500	14741780	1763	1763	1763	1763	0
379	20241024	125400	14741780	1763	1763	1763	1763	0
380	20241024	125300	14741780	1763	1763	1763	1763	0
381	20241024	125200	14741780	1763	1763	1763	1763	0
382	20241024	125100	14741780	1763	1763	1763	1763	0
383	20241024	125000	14741780	1763	1763	1763	1763	0
384	20241024	124900	14741780	1763	1763	1763	1763	0
385	20241024	124800	14741780	1763	1763	1763	1763	0
386	20241024	124700	14741780	1763	1763	1763	1763	0
387	20241024	124600	14741780	1763	1763	1763	1763	24
388	20241024	124500	14699468	1762	1762	1762	1762	0
389	20241024	124400	14699468	1762	1762	1762	1762	0
390	20241024	124300	14699468	1762	1762	1762	1762	0
391	20241024	124200	14699468	1762	1762	1762	1762	0
392	20241024	124100	14699468	1762	1762	1762	1762	0
393	20241024	124000	14699468	1762	1762	1762	1762	0
394	20241024	123900	14699468	1762	1762	1762	1762	0
395	20241024	123800	14699468	1762	1762	1762	1762	0
396	20241024	123700	14699468	1762	1762	1762	1762	0
397	20241024	123600	14699468	1762	1762	1762	1762	0
398	20241024	123500	14699468	1762	1762	1762	1762	0
399	20241024	123400	14699468	1762	1762	1762	1762	0
400	20241024	123300	14699468	1762	1762	1762	1762	0
401	20241024	123200	14699468	1762	1762	1762	1762	0
402	20241024	123100	14699468	1762	1762	1762	1762	0
403	20241024	123000	14699468	1762	1762	1762	1762	0
404	20241024	122900	14699468	1762	1762	1762	1762	0
405	20241024	122800	14699468	1762	1762	1762	1762	0
406	20241024	122700	14699468	1762	1762	1762	1762	0
407	20241024	122600	14699468	1762	1762	1762	1762	0
408	20241024	122500	14699468	1762	1762	1762	1762	0
409	20241024	122400	14699468	1762	1762	1762	1762	0
410	20241024	122300	14699468	1762	1762	1762	1762	0
411	20241024	122200	14699468	1762	1762	1762	1762	0
412	20241024	122100	14699468	1762	1762	1762	1762	0
413	20241024	122000	14699468	1762	1762	1762	1762	0
414	20241024	121900	14699468	1762	1762	1762	1762	0
415	20241024	121800	14699468	1762	1762	1762	1762	0
416	20241024	121700	14699468	1762	1762	1762	1762	0
417	20241024	121600	14699468	1762	1762	1762	1762	69
418	20241024	121500	14577890	1762	1762	1762	1762	0
419	20241024	121400	14577890	1762	1762	1762	1762	0
420	20241024	121300	14577890	1762	1762	1762	1762	0
421	20241024	121200	14577890	1762	1762	1762	1762	0
422	20241024	121100	14577890	1762	1762	1762	1762	0
423	20241024	121000	14577890	1762	1762	1762	1762	0
424	20241024	120900	14577890	1762	1762	1762	1762	0
425	20241024	120800	14577890	1762	1762	1762	1762	0
426	20241024	120700	14577890	1762	1762	1762	1762	0
427	20241024	120600	14577890	1762	1762	1762	1762	0
428	20241024	120500	14577890	1762	1762	1762	1762	0
429	20241024	120400	14577890	1762	1762	1762	1762	0
430	20241024	120300	14577890	1762	1762	1762	1762	0
431	20241024	120200	14577890	1762	1762	1762	1762	0
432	20241024	120100	14577890	1762	1762	1762	1762	0
433	20241024	120000	14577890	1762	1762	1762	1762	0
434	20241024	115900	14577890	1762	1762	1762	1762	0
435	20241024	115800	14577890	1762	1762	1762	1762	0
436	20241024	115700	14577890	1762	1762	1762	1762	0
437	20241024	115600	14577890	1762	1762	1762	1762	0
438	20241024	115500	14577890	1762	1762	1762	1762	0
439	20241024	115400	14577890	1762	1762	1762	1762	0
440	20241024	115300	14577890	1762	1762	1762	1762	0
441	20241024	115200	14577890	1762	1762	1762	1762	0
442	20241024	115100	14577890	1762	1762	1762	1762	0
443	20241024	115000	14577890	1762	1762	1762	1762	0
444	20241024	114900	14577890	1762	1762	1762	1762	0
445	20241024	114800	14577890	1762	1762	1762	1762	0
446	20241024	114700	14577890	1762	1762	1762	1762	0
447	20241024	114600	14577890	1762	1762	1762	1762	0
448	20241024	114500	14577890	1762	1762	1762	1762	0
449	20241024	114400	14577890	1762	1762	1762	1762	0
450	20241024	114300	14577890	1762	1762	1762	1762	0
451	20241024	114200	14577890	1762	1762	1762	1762	0
452	20241024	114100	14577890	1762	1762	1762	1762	0
453	20241024	114000	14577890	1762	1762	1762	1762	0
454	20241024	113900	14577890	1762	1762	1762	1762	0
455	20241024	113800	14577890	1762	1762	1762	1762	0
456	20241024	113700	14577890	1762	1762	1762	1762	0
457	20241024	113600	14577890	1762	1762	1762	1762	0
458	20241024	113500	14577890	1762	1762	1762	1762	1
459	20241024	113400	14576128	1763	1763	1763	1763	0
460	20241024	113300	14576128	1763	1763	1763	1763	0
461	20241024	113200	14576128	1763	1763	1763	1763	0
462	20241024	113100	14576128	1763	1763	1763	1763	0
463	20241024	113000	14576128	1763	1763	1763	1763	0
464	20241024	112900	14576128	1763	1763	1763	1763	0
465	20241024	112800	14576128	1763	1763	1763	1763	0
466	20241024	112700	14576128	1763	1763	1763	1763	0
467	20241024	112600	14576128	1763	1747	1763	1747	8
468	20241024	112500	14562075	1746	1746	1746	1746	2800
469	20241024	112400	9673275	1746	1746	1746	1746	0
470	20241024	112300	9673275	1746	1746	1746	1746	0
471	20241024	112200	9673275	1746	1746	1746	1746	0
472	20241024	112100	9673275	1746	1746	1746	1746	0
473	20241024	112000	9673275	1746	1746	1746	1746	0
474	20241024	111900	9673275	1746	1746	1746	1746	0
475	20241024	111800	9673275	1746	1746	1746	1746	0
476	20241024	111700	9673275	1746	1746	1746	1746	0
477	20241024	111600	9673275	1746	1746	1746	1746	0
478	20241024	111500	9673275	1746	1746	1746	1746	0
479	20241024	111400	9673275	1746	1746	1746	1746	0
480	20241024	111300	9673275	1746	1746	1746	1746	105
481	20241024	111200	9489945	1732	1732	1732	1732	0
482	20241024	111100	9489945	1732	1733	1733	1732	70
483	20241024	111000	9368704	1731	1731	1731	1731	0
484	20241024	110900	9368704	1731	1731	1731	1731	0
485	20241024	110800	9368704	1731	1731	1731	1731	0
486	20241024	110700	9368704	1731	1731	1731	1731	0
487	20241024	110600	9368704	1731	1746	1746	1731	520
488	20241024	110500	8466584	1763	1763	1763	1763	0
489	20241024	110400	8466584	1763	1763	1763	1763	0
490	20241024	110300	8466584	1763	1763	1763	1763	0
491	20241024	110200	8466584	1763	1763	1763	1763	0
492	20241024	110100	8466584	1763	1763	1763	1763	0
493	20241024	110000	8466584	1763	1763	1763	1763	0
494	20241024	105900	8466584	1763	1763	1763	1763	0
495	20241024	105800	8466584	1763	1763	1763	1763	0
496	20241024	105700	8466584	1763	1763	1763	1763	0
497	20241024	105600	8466584	1763	1763	1763	1763	0
498	20241024	105500	8466584	1763	1763	1763	1763	0
499	20241024	105400	8466584	1763	1763	1763	1763	0
500	20241024	105300	8466584	1763	1763	1763	1763	0
501	20241024	105200	8466584	1763	1763	1763	1763	1
502	20241024	105100	8464821	1762	1762	1762	1762	0
503	20241024	105000	8464821	1762	1762	1762	1762	1
504	20241024	104900	8463059	1759	1756	1759	1756	3996
505	20241024	104800	1446080	1756	1756	1756	1756	0
506	20241024	104700	1446080	1756	1756	1756	1756	0
507	20241024	104600	1446080	1756	1756	1756	1756	0
508	20241024	104500	1446080	1756	1756	1756	1756	0
509	20241024	104400	1446080	1756	1756	1756	1756	0
510	20241024	104300	1446080	1756	1756	1756	1756	0
511	20241024	104200	1446080	1756	1756	1756	1756	0
512	20241024	104100	1446080	1756	1756	1756	1756	0
513	20241024	104000	1446080	1756	1756	1756	1756	0
514	20241024	103900	1446080	1756	1756	1756	1756	0
515	20241024	103800	1446080	1756	1756	1756	1756	1
516	20241024	103700	1444324	1756	1756	1756	1756	0
517	20241024	103600	1444324	1756	1756	1756	1756	0
518	20241024	103500	1444324	1756	1756	1756	1756	0
519	20241024	103400	1444324	1756	1756	1756	1756	0
520	20241024	103300	1444324	1756	1756	1756	1756	0
521	20241024	103200	1444324	1756	1756	1756	1756	0
522	20241024	103100	1444324	1756	1756	1756	1756	0
523	20241024	103000	1444324	1756	1756	1756	1756	0
524	20241024	102900	1444324	1756	1756	1756	1756	0
525	20241024	102800	1444324	1756	1756	1756	1756	0
526	20241024	102700	1444324	1756	1756	1756	1756	0
527	20241024	102600	1444324	1756	1756	1756	1756	97
528	20241024	102500	1273992	1756	1756	1756	1756	0
529	20241024	102400	1273992	1756	1756	1756	1756	0
530	20241024	102300	1273992	1756	1756	1756	1756	0
531	20241024	102200	1273992	1756	1756	1756	1756	0
532	20241024	102100	1273992	1756	1756	1756	1756	0
533	20241024	102000	1273992	1756	1756	1756	1756	0
534	20241024	101900	1273992	1756	1756	1756	1756	0
535	20241024	101800	1273992	1756	1756	1756	1756	3
536	20241024	101700	1268724	1759	1759	1759	1759	0
537	20241024	101600	1268724	1759	1759	1759	1759	0
538	20241024	101500	1268724	1759	1759	1759	1759	0
539	20241024	101400	1268724	1759	1759	1759	1759	0
540	20241024	101300	1268724	1759	1759	1759	1759	0
541	20241024	101200	1268724	1759	1759	1759	1759	0
542	20241024	101100	1268724	1759	1759	1759	1759	0
543	20241024	101000	1268724	1759	1759	1759	1759	0
544	20241024	100900	1268724	1759	1759	1759	1759	0
545	20241024	100800	1268724	1759	1759	1759	1759	0
546	20241024	100700	1268724	1759	1759	1759	1759	0
547	20241024	100600	1268724	1759	1759	1759	1759	0
548	20241024	100500	1268724	1759	1759	1759	1759	0
549	20241024	100400	1268724	1759	1759	1759	1759	0
550	20241024	100300	1268724	1759	1759	1759	1759	0
551	20241024	100200	1268724	1759	1759	1759	1759	0
552	20241024	100100	1268724	1759	1759	1759	1759	0
553	20241024	100000	1268724	1759	1759	1759	1759	0
554	20241024	095900	1268724	1759	1759	1759	1759	0
555	20241024	095800	1268724	1759	1759	1759	1759	0
556	20241024	095700	1268724	1759	1759	1759	1759	0
557	20241024	095600	1268724	1759	1759	1759	1759	0
558	20241024	095500	1268724	1759	1759	1759	1759	0
559	20241024	095400	1268724	1759	1759	1759	1759	0
560	20241024	095300	1268724	1759	1759	1759	1759	0
561	20241024	095200	1268724	1759	1759	1759	1759	0
562	20241024	095100	1268724	1759	1759	1759	1759	0
563	20241024	095000	1268724	1759	1759	1759	1759	0
564	20241024	094900	1268724	1759	1756	1759	1756	2
565	20241024	094800	1265209	1753	1753	1753	1753	1
566	20241024	094700	1263456	1750	1750	1750	1750	0
567	20241024	094600	1263456	1750	1750	1750	1750	0
568	20241024	094500	1263456	1750	1750	1750	1750	0
569	20241024	094400	1263456	1750	1750	1750	1750	0
570	20241024	094300	1263456	1750	1750	1750	1750	1
571	20241024	094200	1261706	1730	1765	1770	1730	594
572	20241024	094100	228942	1761	1761	1761	1761	0
573	20241024	094000	228942	1761	1761	1761	1761	0
574	20241024	093900	228942	1761	1761	1761	1761	0
575	20241024	093800	228942	1761	1761	1761	1761	0
576	20241024	093700	228942	1761	1761	1761	1761	0
577	20241024	093600	228942	1761	1761	1761	1761	0
578	20241024	093500	228942	1761	1761	1761	1761	0
579	20241024	093400	228942	1761	1761	1761	1761	0
580	20241024	093300	228942	1761	1761	1761	1761	0
581	20241024	093200	228942	1761	1761	1761	1761	0
582	20241024	093100	228942	1761	1761	1761	1761	0
583	20241024	093000	228942	1761	1761	1761	1761	0
584	20241024	092900	228942	1761	1761	1761	1761	0
585	20241024	092800	228942	1761	1761	1761	1761	0
586	20241024	092700	228942	1761	1761	1761	1761	0
587	20241024	092600	228942	1761	1761	1761	1761	0
588	20241024	092500	228942	1761	1761	1761	1761	0
589	20241024	092400	228942	1761	1761	1761	1761	0
590	20241024	092300	228942	1761	1761	1761	1761	14
591	20241024	092200	204288	1761	1761	1761	1761	0
592	20241024	092100	204288	1761	1761	1761	1761	0
593	20241024	092000	204288	1761	1761	1761	1761	0
594	20241024	091900	204288	1761	1761	1761	1761	0
595	20241024	091800	204288	1761	1761	1761	1761	0
596	20241024	091700	204288	1761	1761	1761	1761	0
597	20241024	091600	204288	1761	1761	1761	1761	0
598	20241024	091500	204288	1761	1761	1761	1761	0
599	20241024	091400	204288	1761	1761	1761	1761	0
600	20241024	091300	204288	1761	1761	1761	1761	74
601	20241024	091200	73974	1761	1761	1761	1761	35
602	20241024	091100	12339	1761	1761	1761	1761	0
603	20241024	091000	12339	1761	1761	1761	1761	0
604	20241024	090900	12339	1761	1761	1761	1761	0
605	20241024	090800	12339	1761	1761	1761	1761	0
606	20241024	090700	12339	1761	1761	1761	1761	0
607	20241024	090600	12339	1761	1761	1761	1761	1
608	20241024	090500	10578	1763	1763	1763	1763	0
609	20241024	090400	10578	1763	1763	1763	1763	0
610	20241024	090300	10578	1763	1763	1763	1763	0
611	20241024	090200	10578	1763	1763	1763	1763	0
612	20241024	090100	10578	1763	1763	1763	1763	0
613	20241024	090000	10578	1763	1763	1763	1763	6