KissMeData/303360/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	211100	7181670	2810	2810	2810	2810	8
3	20241010	211000	7181670	2810	2810	2810	2810	0
4	20241010	210900	7181670	2810	2810	2810	2810	0
5	20241010	210800	7181670	2810	2810	2810	2810	0
6	20241010	210700	7181670	2810	2810	2810	2810	0
7	20241010	210600	7181670	2810	2810	2810	2810	0
8	20241010	210500	7181670	2810	2810	2810	2810	0
9	20241010	210400	7181670	2810	2810	2810	2810	0
10	20241010	210300	7181670	2810	2810	2810	2810	0
11	20241010	210200	7181670	2810	2810	2810	2810	0
12	20241010	210100	7181670	2810	2810	2810	2810	0
13	20241010	210000	7181670	2810	2810	2810	2810	0
14	20241010	205900	7181670	2810	2810	2810	2810	0
15	20241010	205800	7181670	2810	2810	2810	2810	0
16	20241010	205700	7181670	2810	2810	2810	2810	0
17	20241010	205600	7181670	2810	2810	2810	2810	0
18	20241010	205500	7181670	2810	2810	2810	2810	0
19	20241010	205400	7181670	2810	2810	2810	2810	0
20	20241010	205300	7181670	2810	2810	2810	2810	0
21	20241010	205200	7181670	2810	2810	2810	2810	0
22	20241010	205100	7181670	2810	2810	2810	2810	0
23	20241010	205000	7181670	2810	2810	2810	2810	0
24	20241010	204900	7181670	2810	2810	2810	2810	0
25	20241010	204800	7181670	2810	2810	2810	2810	0
26	20241010	204700	7181670	2810	2810	2810	2810	0
27	20241010	204600	7181670	2810	2810	2810	2810	0
28	20241010	204500	7181670	2810	2810	2810	2810	0
29	20241010	204400	7181670	2810	2810	2810	2810	0
30	20241010	204300	7181670	2810	2810	2810	2810	0
31	20241010	204200	7181670	2810	2810	2810	2810	0
32	20241010	204100	7181670	2810	2810	2810	2810	8
33	20241010	204000	7181670	2810	2810	2810	2810	0
34	20241010	203900	7181670	2810	2810	2810	2810	0
35	20241010	203800	7181670	2810	2810	2810	2810	0
36	20241010	203700	7181670	2810	2810	2810	2810	0
37	20241010	203600	7181670	2810	2810	2810	2810	0
38	20241010	203500	7181670	2810	2810	2810	2810	0
39	20241010	203400	7181670	2810	2810	2810	2810	0
40	20241010	203300	7181670	2810	2810	2810	2810	0
41	20241010	203200	7181670	2810	2810	2810	2810	0
42	20241010	203100	7181670	2810	2810	2810	2810	0
43	20241010	203000	7181670	2810	2810	2810	2810	0
44	20241010	202900	7181670	2810	2810	2810	2810	0
45	20241010	202800	7181670	2810	2810	2810	2810	0
46	20241010	202700	7181670	2810	2810	2810	2810	0
47	20241010	202600	7181670	2810	2810	2810	2810	0
48	20241010	202500	7181670	2810	2810	2810	2810	0
49	20241010	202400	7181670	2810	2810	2810	2810	0
50	20241010	202300	7181670	2810	2810	2810	2810	0
51	20241010	202200	7181670	2810	2810	2810	2810	0
52	20241010	202100	7181670	2810	2810	2810	2810	0
53	20241010	202000	7181670	2810	2810	2810	2810	0
54	20241010	201900	7181670	2810	2810	2810	2810	0
55	20241010	201800	7181670	2810	2810	2810	2810	0
56	20241010	201700	7181670	2810	2810	2810	2810	0
57	20241010	201600	7181670	2810	2810	2810	2810	0
58	20241010	201500	7181670	2810	2810	2810	2810	0
59	20241010	201400	7181670	2810	2810	2810	2810	0
60	20241010	201300	7181670	2810	2810	2810	2810	0
61	20241010	201200	7181670	2810	2810	2810	2810	0
62	20241010	201100	7181670	2810	2810	2810	2810	8
63	20241010	201000	7181670	2810	2810	2810	2810	0
64	20241010	200900	7181670	2810	2810	2810	2810	0
65	20241010	200800	7181670	2810	2810	2810	2810	0
66	20241010	200700	7181670	2810	2810	2810	2810	0
67	20241010	200600	7181670	2810	2810	2810	2810	0
68	20241010	200500	7181670	2810	2810	2810	2810	0
69	20241010	200400	7181670	2810	2810	2810	2810	0
70	20241010	200300	7181670	2810	2810	2810	2810	0
71	20241010	200200	7181670	2810	2810	2810	2810	0
72	20241010	200100	7181670	2810	2810	2810	2810	0
73	20241010	200000	7181670	2810	2810	2810	2810	0
74	20241010	195900	7181670	2810	2810	2810	2810	0
75	20241010	195800	7181670	2810	2810	2810	2810	0
76	20241010	195700	7181670	2810	2810	2810	2810	0
77	20241010	195600	7181670	2810	2810	2810	2810	0
78	20241010	195500	7181670	2810	2810	2810	2810	0
79	20241010	195400	7181670	2810	2810	2810	2810	0
80	20241010	195300	7181670	2810	2810	2810	2810	0
81	20241010	195200	7181670	2810	2810	2810	2810	0
82	20241010	195100	7181670	2810	2810	2810	2810	0
83	20241010	195000	7181670	2810	2810	2810	2810	0
84	20241010	194900	7181670	2810	2810	2810	2810	0
85	20241010	194800	7181670	2810	2810	2810	2810	0
86	20241010	194700	7181670	2810	2810	2810	2810	0
87	20241010	194600	7181670	2810	2810	2810	2810	0
88	20241010	194500	7181670	2810	2810	2810	2810	0
89	20241010	194400	7181670	2810	2810	2810	2810	0
90	20241010	194300	7181670	2810	2810	2810	2810	0
91	20241010	194200	7181670	2810	2810	2810	2810	0
92	20241010	194100	7181670	2810	2810	2810	2810	8
93	20241010	194000	7181670	2810	2810	2810	2810	0
94	20241010	193900	7181670	2810	2810	2810	2810	0
95	20241010	193800	7181670	2810	2810	2810	2810	0
96	20241010	193700	7181670	2810	2810	2810	2810	0
97	20241010	193600	7181670	2810	2810	2810	2810	0
98	20241010	193500	7181670	2810	2810	2810	2810	0
99	20241010	193400	7181670	2810	2810	2810	2810	0
100	20241010	193300	7181670	2810	2810	2810	2810	0
101	20241010	193200	7181670	2810	2810	2810	2810	0
102	20241010	193100	7181670	2810	2810	2810	2810	0
103	20241010	193000	7181670	2810	2810	2810	2810	0
104	20241010	192900	7181670	2810	2810	2810	2810	0
105	20241010	192800	7181670	2810	2810	2810	2810	0
106	20241010	192700	7181670	2810	2810	2810	2810	0
107	20241010	192600	7181670	2810	2810	2810	2810	0
108	20241010	192500	7181670	2810	2810	2810	2810	0
109	20241010	192400	7181670	2810	2810	2810	2810	0
110	20241010	192300	7181670	2810	2810	2810	2810	0
111	20241010	192200	7181670	2810	2810	2810	2810	0
112	20241010	192100	7181670	2810	2810	2810	2810	0
113	20241010	192000	7181670	2810	2810	2810	2810	0
114	20241010	191900	7181670	2810	2810	2810	2810	0
115	20241010	191800	7181670	2810	2810	2810	2810	0
116	20241010	191700	7181670	2810	2810	2810	2810	0
117	20241010	191600	7181670	2810	2810	2810	2810	0
118	20241010	191500	7181670	2810	2810	2810	2810	0
119	20241010	191400	7181670	2810	2810	2810	2810	0
120	20241010	191300	7181670	2810	2810	2810	2810	0
121	20241010	191200	7181670	2810	2810	2810	2810	0
122	20241010	191100	7181670	2810	2810	2810	2810	8
123	20241010	191000	7181670	2810	2810	2810	2810	0
124	20241010	190900	7181670	2810	2810	2810	2810	0
125	20241010	190800	7181670	2810	2810	2810	2810	0
126	20241010	190700	7181670	2810	2810	2810	2810	0
127	20241010	190600	7181670	2810	2810	2810	2810	0
128	20241010	190500	7181670	2810	2810	2810	2810	0
129	20241010	190400	7181670	2810	2810	2810	2810	0
130	20241010	190300	7181670	2810	2810	2810	2810	0
131	20241010	190200	7181670	2810	2810	2810	2810	0
132	20241010	190100	7181670	2810	2810	2810	2810	0
133	20241010	190000	7181670	2810	2810	2810	2810	0
134	20241010	185900	7181670	2810	2810	2810	2810	0
135	20241010	185800	7181670	2810	2810	2810	2810	0
136	20241010	185700	7181670	2810	2810	2810	2810	0
137	20241010	185600	7181670	2810	2810	2810	2810	0
138	20241010	185500	7181670	2810	2810	2810	2810	0
139	20241010	185400	7181670	2810	2810	2810	2810	0
140	20241010	185300	7181670	2810	2810	2810	2810	0
141	20241010	185200	7181670	2810	2810	2810	2810	0
142	20241010	185100	7181670	2810	2810	2810	2810	0
143	20241010	185000	7181670	2810	2810	2810	2810	0
144	20241010	184900	7181670	2810	2810	2810	2810	0
145	20241010	184800	7181670	2810	2810	2810	2810	0
146	20241010	184700	7181670	2810	2810	2810	2810	0
147	20241010	184600	7181670	2810	2810	2810	2810	0
148	20241010	184500	7181670	2810	2810	2810	2810	0
149	20241010	184400	7181670	2810	2810	2810	2810	0
150	20241010	184300	7181670	2810	2810	2810	2810	0
151	20241010	184200	7181670	2810	2810	2810	2810	0
152	20241010	184100	7181670	2810	2810	2810	2810	8
153	20241010	184000	7181670	2810	2810	2810	2810	0
154	20241010	183900	7181670	2810	2810	2810	2810	0
155	20241010	183800	7181670	2810	2810	2810	2810	0
156	20241010	183700	7181670	2810	2810	2810	2810	0
157	20241010	183600	7181670	2810	2810	2810	2810	0
158	20241010	183500	7181670	2810	2810	2810	2810	0
159	20241010	183400	7181670	2810	2810	2810	2810	0
160	20241010	183300	7181670	2810	2810	2810	2810	0
161	20241010	183200	7181670	2810	2810	2810	2810	0
162	20241010	183100	7181670	2810	2810	2810	2810	0
163	20241010	183000	7181670	2810	2810	2810	2810	0
164	20241010	182900	7181670	2810	2810	2810	2810	0
165	20241010	182800	7181670	2810	2810	2810	2810	0
166	20241010	182700	7181670	2810	2810	2810	2810	0
167	20241010	182600	7181670	2810	2810	2810	2810	0
168	20241010	182500	7181670	2810	2810	2810	2810	0
169	20241010	182400	7181670	2810	2810	2810	2810	0
170	20241010	182300	7181670	2810	2810	2810	2810	0
171	20241010	182200	7181670	2810	2810	2810	2810	0
172	20241010	182100	7181670	2810	2810	2810	2810	0
173	20241010	182000	7181670	2810	2810	2810	2810	0
174	20241010	181900	7181670	2810	2810	2810	2810	0
175	20241010	181800	7181670	2810	2810	2810	2810	0
176	20241010	181700	7181670	2810	2810	2810	2810	0
177	20241010	181600	7181670	2810	2810	2810	2810	0
178	20241010	181500	7181670	2810	2810	2810	2810	0
179	20241010	181400	7181670	2810	2810	2810	2810	0
180	20241010	181300	7181670	2810	2810	2810	2810	0
181	20241010	181200	7181670	2810	2810	2810	2810	0
182	20241010	181100	7181670	2810	2810	2810	2810	8
183	20241010	181000	7181670	2810	2810	2810	2810	0
184	20241010	180900	7181670	2810	2810	2810	2810	0
185	20241010	180800	7181670	2810	2810	2810	2810	0
186	20241010	180700	7181670	2810	2810	2810	2810	0
187	20241010	180600	7181670	2810	2810	2810	2810	0
188	20241010	180500	7181670	2810	2810	2810	2810	0
189	20241010	180400	7181670	2810	2810	2810	2810	0
190	20241010	180300	7181670	2810	2810	2810	2810	0
191	20241010	180200	7181670	2810	2810	2810	2810	0
192	20241010	180100	7181670	2810	2810	2810	2810	0
193	20241010	180000	7181670	2810	2810	2810	2810	0
194	20241010	175900	7181670	2810	2810	2810	2810	0
195	20241010	175800	7181670	2810	2810	2810	2810	0
196	20241010	175700	7181670	2810	2810	2810	2810	0
197	20241010	175600	7181670	2810	2810	2810	2810	0
198	20241010	175500	7181670	2810	2810	2810	2810	0
199	20241010	175400	7181670	2810	2810	2810	2810	0
200	20241010	175300	7181670	2810	2810	2810	2810	0
201	20241010	175200	7181670	2810	2810	2810	2810	0
202	20241010	175100	7181670	2810	2810	2810	2810	0
203	20241010	175000	7181670	2810	2810	2810	2810	0
204	20241010	174900	7181670	2810	2810	2810	2810	0
205	20241010	174800	7181670	2810	2810	2810	2810	0
206	20241010	174700	7181670	2810	2810	2810	2810	0
207	20241010	174600	7181670	2810	2810	2810	2810	0
208	20241010	174500	7181670	2810	2810	2810	2810	0
209	20241010	174400	7181670	2810	2810	2810	2810	0
210	20241010	174300	7181670	2810	2810	2810	2810	0
211	20241010	174200	7181670	2810	2810	2810	2810	0
212	20241010	174100	7181670	2810	2810	2810	2810	8
213	20241010	174000	7181670	2810	2810	2810	2810	0
214	20241010	173900	7181670	2810	2810	2810	2810	0
215	20241010	173800	7181670	2810	2810	2810	2810	0
216	20241010	173700	7181670	2810	2810	2810	2810	0
217	20241010	173600	7181670	2810	2810	2810	2810	0
218	20241010	173500	7181670	2810	2810	2810	2810	0
219	20241010	173400	7181670	2810	2810	2810	2810	0
220	20241010	173300	7181670	2810	2810	2810	2810	0
221	20241010	173200	7181670	2810	2810	2810	2810	0
222	20241010	173100	7181670	2810	2810	2810	2810	0
223	20241010	173000	7181670	2810	2810	2810	2810	0
224	20241010	172900	7181670	2810	2810	2810	2810	0
225	20241010	172800	7181670	2810	2810	2810	2810	0
226	20241010	172700	7181670	2810	2810	2810	2810	0
227	20241010	172600	7181670	2810	2810	2810	2810	0
228	20241010	172500	7181670	2810	2810	2810	2810	0
229	20241010	172400	7181670	2810	2810	2810	2810	0
230	20241010	172300	7181670	2810	2810	2810	2810	0
231	20241010	172200	7181670	2810	2810	2810	2810	0
232	20241010	172100	7181670	2810	2810	2810	2810	0
233	20241010	172000	7181670	2810	2810	2810	2810	0
234	20241010	171900	7181670	2810	2810	2810	2810	0
235	20241010	171800	7181670	2810	2810	2810	2810	0
236	20241010	171700	7181670	2810	2810	2810	2810	0
237	20241010	171600	7181670	2810	2810	2810	2810	0
238	20241010	171500	7181670	2810	2810	2810	2810	0
239	20241010	171400	7181670	2810	2810	2810	2810	0
240	20241010	171300	7181670	2810	2810	2810	2810	0
241	20241010	171200	7181670	2810	2810	2810	2810	0
242	20241010	171100	7181670	2810	2810	2810	2810	8
243	20241010	171000	7181670	2810	2810	2810	2810	0
244	20241010	170900	7181670	2810	2810	2810	2810	0
245	20241010	170800	7181670	2810	2810	2810	2810	0
246	20241010	170700	7181670	2810	2810	2810	2810	0
247	20241010	170600	7181670	2810	2810	2810	2810	0
248	20241010	170500	7181670	2810	2810	2810	2810	0
249	20241010	170400	7181670	2810	2810	2810	2810	0
250	20241010	170300	7181670	2810	2810	2810	2810	0
251	20241010	170200	7181670	2810	2810	2810	2810	0
252	20241010	170100	7181670	2810	2810	2810	2810	0
253	20241010	170000	7181670	2810	2810	2810	2810	0
254	20241010	165900	7181670	2810	2810	2810	2810	0
255	20241010	165800	7181670	2810	2810	2810	2810	0
256	20241010	165700	7181670	2810	2810	2810	2810	0
257	20241010	165600	7181670	2810	2810	2810	2810	0
258	20241010	165500	7181670	2810	2810	2810	2810	0
259	20241010	165400	7181670	2810	2810	2810	2810	0
260	20241010	165300	7181670	2810	2810	2810	2810	0
261	20241010	165200	7181670	2810	2810	2810	2810	0
262	20241010	165100	7181670	2810	2810	2810	2810	0
263	20241010	165000	7181670	2810	2810	2810	2810	0
264	20241010	164900	7181670	2810	2810	2810	2810	0
265	20241010	164800	7181670	2810	2810	2810	2810	0
266	20241010	164700	7181670	2810	2810	2810	2810	0
267	20241010	164600	7181670	2810	2810	2810	2810	0
268	20241010	164500	7181670	2810	2810	2810	2810	0
269	20241010	164400	7181670	2810	2810	2810	2810	0
270	20241010	164300	7181670	2810	2810	2810	2810	0
271	20241010	164200	7181670	2810	2810	2810	2810	0
272	20241010	164100	7181670	2810	2810	2810	2810	8
273	20241010	164000	7181670	2810	2810	2810	2810	0
274	20241010	163900	7181670	2810	2810	2810	2810	0
275	20241010	163800	7181670	2810	2810	2810	2810	0
276	20241010	163700	7181670	2810	2810	2810	2810	0
277	20241010	163600	7181670	2810	2810	2810	2810	0
278	20241010	163500	7181670	2810	2810	2810	2810	0
279	20241010	163400	7181670	2810	2810	2810	2810	0
280	20241010	163300	7181670	2810	2810	2810	2810	0
281	20241010	163200	7181670	2810	2810	2810	2810	0
282	20241010	163100	7181670	2810	2810	2810	2810	0
283	20241010	163000	7181670	2810	2810	2810	2810	0
284	20241010	162900	7181670	2810	2810	2810	2810	0
285	20241010	162800	7181670	2810	2810	2810	2810	0
286	20241010	162700	7181670	2810	2810	2810	2810	0
287	20241010	162600	7181670	2810	2810	2810	2810	0
288	20241010	162500	7181670	2810	2810	2810	2810	0
289	20241010	162400	7181670	2810	2810	2810	2810	0
290	20241010	162300	7181670	2810	2810	2810	2810	0
291	20241010	162200	7181670	2810	2810	2810	2810	0
292	20241010	162100	7181670	2810	2810	2810	2810	0
293	20241010	162000	7181670	2810	2810	2810	2810	0
294	20241010	161900	7181670	2810	2810	2810	2810	0
295	20241010	161800	7181670	2810	2810	2810	2810	0
296	20241010	161700	7181670	2810	2810	2810	2810	0
297	20241010	161600	7181670	2810	2810	2810	2810	0
298	20241010	161500	7181670	2810	2810	2810	2810	0
299	20241010	161400	7181670	2810	2810	2810	2810	0
300	20241010	161300	7181670	2810	2810	2810	2810	0
301	20241010	161200	7181670	2810	2810	2810	2810	0
302	20241010	161100	7181670	2810	2810	2810	2810	8
303	20241010	161000	7181670	2810	2810	2810	2810	0
304	20241010	160900	7181670	2810	2810	2810	2810	0
305	20241010	160800	7181670	2810	2810	2810	2810	0
306	20241010	160700	7181670	2810	2810	2810	2810	0
307	20241010	160600	7181670	2810	2810	2810	2810	0
308	20241010	160500	7181670	2810	2810	2810	2810	0
309	20241010	160400	7181670	2810	2810	2810	2810	0
310	20241010	160300	7181670	2810	2810	2810	2810	0
311	20241010	160200	7181670	2810	2810	2810	2810	0
312	20241010	160100	7181670	2810	2810	2810	2810	0
313	20241010	160000	7181670	2810	2810	2810	2810	0
314	20241010	155900	7181670	2810	2810	2810	2810	0
315	20241010	155800	7181670	2810	2810	2810	2810	0
316	20241010	155700	7181670	2810	2810	2810	2810	0
317	20241010	155600	7181670	2810	2810	2810	2810	0
318	20241010	155500	7181670	2810	2810	2810	2810	0
319	20241010	155400	7181670	2810	2810	2810	2810	0
320	20241010	155300	7181670	2810	2810	2810	2810	0
321	20241010	155200	7181670	2810	2810	2810	2810	0
322	20241010	155100	7181670	2810	2810	2810	2810	0
323	20241010	155000	7181670	2810	2810	2810	2810	0
324	20241010	154900	7181670	2810	2810	2810	2810	0
325	20241010	154800	7181670	2810	2810	2810	2810	0
326	20241010	154700	7181670	2810	2810	2810	2810	0
327	20241010	154600	7181670	2810	2810	2810	2810	0
328	20241010	154500	7181670	2810	2810	2810	2810	0
329	20241010	154400	7181670	2810	2810	2810	2810	0
330	20241010	154300	7181670	2810	2810	2810	2810	0
331	20241010	154200	7181670	2810	2810	2810	2810	0
332	20241010	154100	7181670	2810	2810	2810	2810	8
333	20241010	154000	7181670	2810	2810	2810	2810	0
334	20241010	153900	7181670	2810	2810	2810	2810	0
335	20241010	153800	7181670	2810	2810	2810	2810	0
336	20241010	153700	7181670	2810	2810	2810	2810	0
337	20241010	153600	7181670	2810	2810	2810	2810	0
338	20241010	153500	7181670	2810	2810	2810	2810	0
339	20241010	153400	7181670	2810	2810	2810	2810	0
340	20241010	153300	7181670	2810	2810	2810	2810	0
341	20241010	153200	7181670	2810	2810	2810	2810	0
342	20241010	153100	7181670	2810	2810	2810	2810	0
343	20241010	153000	7181670	2810	2810	2810	2810	0
344	20241010	152900	7181670	2810	2810	2810	2810	0
345	20241010	152800	7181670	2810	2810	2810	2810	0
346	20241010	152700	7181670	2810	2810	2810	2810	0
347	20241010	152600	7181670	2810	2810	2810	2810	0
348	20241010	152500	7181670	2810	2810	2810	2810	0
349	20241010	152400	7181670	2810	2810	2810	2810	0
350	20241010	152300	7181670	2810	2810	2810	2810	0
351	20241010	152200	7181670	2810	2810	2810	2810	0
352	20241010	152100	7181670	2810	2810	2810	2810	0
353	20241010	152000	7181670	2810	2810	2810	2810	0
354	20241010	151900	7181670	2810	2810	2810	2810	0
355	20241010	151800	7181670	2810	2810	2810	2810	0
356	20241010	151700	7181670	2810	2810	2810	2810	0
357	20241010	151600	7181670	2810	2810	2810	2810	0
358	20241010	151500	7181670	2810	2810	2810	2810	0
359	20241010	151400	7181670	2810	2810	2810	2810	0
360	20241010	151300	7181670	2810	2810	2810	2810	0
361	20241010	151200	7181670	2810	2810	2810	2810	0
362	20241010	151100	7181670	2810	2810	2810	2810	0
363	20241010	151000	7181670	2810	2810	2810	2810	0
364	20241010	150900	7181670	2810	2810	2810	2810	0
365	20241010	150800	7181670	2810	2810	2810	2810	0
366	20241010	150700	7181670	2810	2810	2810	2810	0
367	20241010	150600	7181670	2810	2810	2810	2810	0
368	20241010	150500	7181670	2810	2810	2810	2810	0
369	20241010	150400	7181670	2810	2810	2810	2810	0
370	20241010	150300	7181670	2810	2810	2810	2810	8
371	20241010	150200	7159190	2810	2810	2810	2810	0
372	20241010	150100	7159190	2810	2810	2810	2810	0
373	20241010	150000	7159190	2810	2810	2810	2810	0
374	20241010	145900	7159190	2810	2810	2810	2810	0
375	20241010	145800	7159190	2810	2810	2810	2810	0
376	20241010	145700	7159190	2810	2810	2810	2810	0
377	20241010	145600	7159190	2810	2805	2810	2805	200
378	20241010	145500	6597200	2810	2810	2810	2810	0
379	20241010	145400	6597200	2810	2810	2810	2810	0
380	20241010	145300	6597200	2810	2810	2810	2810	0
381	20241010	145200	6597200	2810	2810	2810	2810	0
382	20241010	145100	6597200	2810	2810	2810	2810	0
383	20241010	145000	6597200	2810	2810	2810	2810	0
384	20241010	144900	6597200	2810	2810	2810	2810	0
385	20241010	144800	6597200	2810	2810	2810	2810	0
386	20241010	144700	6597200	2810	2810	2810	2810	0
387	20241010	144600	6597200	2810	2810	2810	2810	0
388	20241010	144500	6597200	2810	2810	2810	2810	0
389	20241010	144400	6597200	2810	2810	2810	2810	0
390	20241010	144300	6597200	2810	2810	2810	2810	0
391	20241010	144200	6597200	2810	2810	2810	2810	0
392	20241010	144100	6597200	2810	2810	2810	2810	0
393	20241010	144000	6597200	2810	2810	2810	2810	0
394	20241010	143900	6597200	2810	2810	2810	2810	0
395	20241010	143800	6597200	2810	2810	2810	2810	0
396	20241010	143700	6597200	2810	2810	2810	2810	0
397	20241010	143600	6597200	2810	2810	2810	2810	0
398	20241010	143500	6597200	2810	2810	2810	2810	0
399	20241010	143400	6597200	2810	2810	2810	2810	0
400	20241010	143300	6597200	2810	2810	2810	2810	0
401	20241010	143200	6597200	2810	2810	2810	2810	0
402	20241010	143100	6597200	2810	2810	2810	2810	0
403	20241010	143000	6597200	2810	2810	2810	2810	0
404	20241010	142900	6597200	2810	2810	2810	2810	0
405	20241010	142800	6597200	2810	2810	2810	2810	0
406	20241010	142700	6597200	2810	2810	2810	2810	0
407	20241010	142600	6597200	2810	2810	2810	2810	0
408	20241010	142500	6597200	2810	2810	2810	2810	0
409	20241010	142400	6597200	2810	2810	2810	2810	0
410	20241010	142300	6597200	2810	2810	2810	2810	0
411	20241010	142200	6597200	2810	2810	2810	2810	0
412	20241010	142100	6597200	2810	2810	2810	2810	0
413	20241010	142000	6597200	2810	2810	2810	2810	0
414	20241010	141900	6597200	2810	2810	2810	2810	0
415	20241010	141800	6597200	2810	2810	2810	2810	0
416	20241010	141700	6597200	2810	2810	2810	2810	0
417	20241010	141600	6597200	2810	2810	2810	2810	0
418	20241010	141500	6597200	2810	2810	2810	2810	0
419	20241010	141400	6597200	2810	2810	2810	2810	0
420	20241010	141300	6597200	2810	2810	2810	2810	0
421	20241010	141200	6597200	2810	2810	2810	2810	0
422	20241010	141100	6597200	2810	2810	2810	2810	0
423	20241010	141000	6597200	2810	2810	2810	2810	0
424	20241010	140900	6597200	2810	2810	2810	2810	0
425	20241010	140800	6597200	2810	2810	2810	2810	0
426	20241010	140700	6597200	2810	2810	2810	2810	0
427	20241010	140600	6597200	2810	2810	2810	2810	0
428	20241010	140500	6597200	2810	2810	2810	2810	0
429	20241010	140400	6597200	2810	2810	2810	2810	0
430	20241010	140300	6597200	2810	2810	2810	2810	0
431	20241010	140200	6597200	2810	2810	2810	2810	0
432	20241010	140100	6597200	2810	2810	2810	2810	0
433	20241010	140000	6597200	2810	2810	2810	2810	0
434	20241010	135900	6597200	2810	2810	2810	2810	0
435	20241010	135800	6597200	2810	2810	2810	2810	0
436	20241010	135700	6597200	2810	2810	2810	2810	0
437	20241010	135600	6597200	2810	2810	2810	2810	0
438	20241010	135500	6597200	2810	2810	2810	2810	0
439	20241010	135400	6597200	2810	2810	2810	2810	0
440	20241010	135300	6597200	2810	2810	2810	2810	0
441	20241010	135200	6597200	2810	2810	2810	2810	0
442	20241010	135100	6597200	2810	2810	2810	2810	0
443	20241010	135000	6597200	2810	2810	2810	2810	0
444	20241010	134900	6597200	2810	2810	2810	2810	0
445	20241010	134800	6597200	2810	2810	2810	2810	0
446	20241010	134700	6597200	2810	2810	2810	2810	0
447	20241010	134600	6597200	2810	2810	2810	2810	0
448	20241010	134500	6597200	2810	2810	2810	2810	0
449	20241010	134400	6597200	2810	2810	2810	2810	0
450	20241010	134300	6597200	2810	2810	2810	2810	0
451	20241010	134200	6597200	2810	2810	2810	2810	0
452	20241010	134100	6597200	2810	2810	2810	2810	4
453	20241010	134000	6585960	2810	2810	2810	2810	0
454	20241010	133900	6585960	2810	2810	2810	2810	0
455	20241010	133800	6585960	2810	2810	2810	2810	0
456	20241010	133700	6585960	2810	2810	2810	2810	0
457	20241010	133600	6585960	2810	2810	2810	2810	0
458	20241010	133500	6585960	2810	2810	2810	2810	0
459	20241010	133400	6585960	2810	2810	2810	2810	0
460	20241010	133300	6585960	2810	2810	2810	2810	0
461	20241010	133200	6585960	2810	2810	2810	2810	1
462	20241010	133100	6583150	2800	2800	2800	2800	0
463	20241010	133000	6583150	2800	2800	2800	2800	0
464	20241010	132900	6583150	2800	2800	2800	2800	0
465	20241010	132800	6583150	2800	2800	2800	2800	0
466	20241010	132700	6583150	2800	2800	2800	2800	0
467	20241010	132600	6583150	2800	2800	2800	2800	273
468	20241010	132500	5818750	2800	2800	2800	2800	0
469	20241010	132400	5818750	2800	2800	2800	2800	0
470	20241010	132300	5818750	2800	2800	2800	2800	0
471	20241010	132200	5818750	2800	2800	2800	2800	4
472	20241010	132100	5807550	2800	2800	2800	2800	0
473	20241010	132000	5807550	2800	2800	2800	2800	100
474	20241010	131900	5527550	2800	2800	2800	2800	0
475	20241010	131800	5527550	2800	2800	2800	2800	0
476	20241010	131700	5527550	2800	2800	2800	2800	0
477	20241010	131600	5527550	2800	2800	2800	2800	0
478	20241010	131500	5527550	2800	2800	2800	2800	0
479	20241010	131400	5527550	2800	2800	2800	2800	0
480	20241010	131300	5527550	2800	2800	2800	2800	0
481	20241010	131200	5527550	2800	2800	2800	2800	0
482	20241010	131100	5527550	2800	2800	2800	2800	0
483	20241010	131000	5527550	2800	2800	2800	2800	0
484	20241010	130900	5527550	2800	2800	2800	2800	0
485	20241010	130800	5527550	2800	2800	2800	2800	0
486	20241010	130700	5527550	2800	2800	2800	2800	4
487	20241010	130600	5516350	2800	2800	2800	2800	0
488	20241010	130500	5516350	2800	2800	2800	2800	100
489	20241010	130400	5236350	2800	2800	2800	2800	0
490	20241010	130300	5236350	2800	2800	2800	2800	0
491	20241010	130200	5236350	2800	2800	2800	2800	0
492	20241010	130100	5236350	2800	2800	2800	2800	0
493	20241010	130000	5236350	2800	2800	2800	2800	0
494	20241010	125900	5236350	2800	2800	2800	2800	0
495	20241010	125800	5236350	2800	2800	2800	2800	0
496	20241010	125700	5236350	2800	2800	2800	2800	0
497	20241010	125600	5236350	2800	2800	2800	2800	0
498	20241010	125500	5236350	2800	2800	2800	2800	0
499	20241010	125400	5236350	2800	2800	2800	2800	0
500	20241010	125300	5236350	2800	2800	2800	2800	0
501	20241010	125200	5236350	2800	2800	2800	2800	0
502	20241010	125100	5236350	2800	2800	2800	2800	0
503	20241010	125000	5236350	2800	2800	2800	2800	0
504	20241010	124900	5236350	2800	2800	2800	2800	0
505	20241010	124800	5236350	2800	2800	2800	2800	0
506	20241010	124700	5236350	2800	2800	2800	2800	0
507	20241010	124600	5236350	2800	2800	2800	2800	0
508	20241010	124500	5236350	2800	2800	2800	2800	0
509	20241010	124400	5236350	2800	2800	2800	2800	0
510	20241010	124300	5236350	2800	2800	2800	2800	0
511	20241010	124200	5236350	2800	2800	2800	2800	0
512	20241010	124100	5236350	2800	2800	2800	2800	0
513	20241010	124000	5236350	2800	2800	2800	2800	0
514	20241010	123900	5236350	2800	2800	2800	2800	0
515	20241010	123800	5236350	2800	2800	2800	2800	0
516	20241010	123700	5236350	2800	2800	2800	2800	1
517	20241010	123600	5233550	2800	2800	2800	2800	0
518	20241010	123500	5233550	2800	2800	2800	2800	0
519	20241010	123400	5233550	2800	2800	2800	2800	0
520	20241010	123300	5233550	2800	2800	2800	2800	0
521	20241010	123200	5233550	2800	2800	2800	2800	0
522	20241010	123100	5233550	2800	2800	2800	2800	0
523	20241010	123000	5233550	2800	2800	2800	2800	0
524	20241010	122900	5233550	2800	2800	2800	2800	0
525	20241010	122800	5233550	2800	2800	2800	2800	0
526	20241010	122700	5233550	2800	2800	2800	2800	0
527	20241010	122600	5233550	2800	2800	2800	2800	0
528	20241010	122500	5233550	2800	2800	2800	2800	0
529	20241010	122400	5233550	2800	2800	2800	2800	0
530	20241010	122300	5233550	2800	2800	2800	2800	0
531	20241010	122200	5233550	2800	2800	2800	2800	0
532	20241010	122100	5233550	2800	2800	2800	2800	4
533	20241010	122000	5222350	2800	2800	2800	2800	0
534	20241010	121900	5222350	2800	2800	2800	2800	0
535	20241010	121800	5222350	2800	2800	2800	2800	0
536	20241010	121700	5222350	2800	2800	2800	2800	0
537	20241010	121600	5222350	2800	2800	2800	2800	0
538	20241010	121500	5222350	2800	2800	2800	2800	0
539	20241010	121400	5222350	2800	2800	2800	2800	0
540	20241010	121300	5222350	2800	2800	2800	2800	0
541	20241010	121200	5222350	2800	2800	2800	2800	0
542	20241010	121100	5222350	2800	2800	2800	2800	0
543	20241010	121000	5222350	2800	2800	2800	2800	0
544	20241010	120900	5222350	2800	2800	2800	2800	0
545	20241010	120800	5222350	2800	2800	2800	2800	0
546	20241010	120700	5222350	2800	2800	2800	2800	0
547	20241010	120600	5222350	2800	2800	2800	2800	1
548	20241010	120500	5219550	2795	2795	2795	2795	0
549	20241010	120400	5219550	2795	2795	2795	2795	0
550	20241010	120300	5219550	2795	2795	2795	2795	0
551	20241010	120200	5219550	2795	2795	2795	2795	0
552	20241010	120100	5219550	2795	2795	2795	2795	0
553	20241010	120000	5219550	2795	2795	2795	2795	0
554	20241010	115900	5219550	2795	2795	2795	2795	0
555	20241010	115800	5219550	2795	2795	2795	2795	0
556	20241010	115700	5219550	2795	2795	2795	2795	0
557	20241010	115600	5219550	2795	2795	2795	2795	0
558	20241010	115500	5219550	2795	2795	2795	2795	1
559	20241010	115400	5216755	2795	2795	2795	2795	0
560	20241010	115300	5216755	2795	2795	2795	2795	16
561	20241010	115200	5172035	2795	2795	2795	2795	0
562	20241010	115100	5172035	2795	2795	2795	2795	0
563	20241010	115000	5172035	2795	2795	2795	2795	0
564	20241010	114900	5172035	2795	2795	2795	2795	1
565	20241010	114800	5169240	2795	2795	2795	2795	0
566	20241010	114700	5169240	2795	2795	2795	2795	0
567	20241010	114600	5169240	2795	2795	2795	2795	0
568	20241010	114500	5169240	2795	2795	2795	2795	0
569	20241010	114400	5169240	2795	2795	2795	2795	0
570	20241010	114300	5169240	2795	2795	2795	2795	1
571	20241010	114200	5166445	2800	2800	2800	2800	0
572	20241010	114100	5166445	2800	2800	2800	2800	0
573	20241010	114000	5166445	2800	2800	2800	2800	1
574	20241010	113900	5163645	2795	2795	2795	2795	0
575	20241010	113800	5163645	2795	2795	2795	2795	0
576	20241010	113700	5163645	2795	2795	2795	2795	1
577	20241010	113600	5160850	2800	2800	2800	2800	0
578	20241010	113500	5160850	2800	2800	2800	2800	0
579	20241010	113400	5160850	2800	2800	2800	2800	1
580	20241010	113300	5158050	2795	2795	2795	2795	0
581	20241010	113200	5158050	2795	2795	2795	2795	1
582	20241010	113100	5155255	2800	2800	2800	2800	0
583	20241010	113000	5155255	2800	2800	2800	2800	0
584	20241010	112900	5155255	2800	2800	2800	2800	0
585	20241010	112800	5155255	2800	2800	2800	2800	0
586	20241010	112700	5155255	2800	2800	2800	2800	1
587	20241010	112600	5152455	2795	2795	2795	2795	1
588	20241010	112500	5149660	2800	2800	2800	2800	0
589	20241010	112400	5149660	2800	2800	2800	2800	0
590	20241010	112300	5149660	2800	2800	2800	2800	0
591	20241010	112200	5149660	2800	2800	2800	2800	0
592	20241010	112100	5149660	2800	2795	2800	2795	2
593	20241010	112000	5144065	2800	2800	2800	2800	0
594	20241010	111900	5144065	2800	2800	2800	2800	0
595	20241010	111800	5144065	2800	2800	2800	2800	0
596	20241010	111700	5144065	2800	2800	2800	2800	35
597	20241010	111600	5046065	2800	2800	2800	2800	1
598	20241010	111500	5043265	2795	2795	2795	2795	1
599	20241010	111400	5040470	2800	2800	2800	2800	0
600	20241010	111300	5040470	2800	2800	2800	2800	0
601	20241010	111200	5040470	2800	2800	2800	2800	0
602	20241010	111100	5040470	2800	2800	2800	2800	1
603	20241010	111000	5037670	2785	2785	2785	2785	0
604	20241010	110900	5037670	2785	2785	2785	2785	1
605	20241010	110800	5034885	2800	2800	2800	2800	0
606	20241010	110700	5034885	2800	2800	2800	2800	0
607	20241010	110600	5034885	2800	2800	2800	2800	0
608	20241010	110500	5034885	2800	2800	2800	2800	1
609	20241010	110400	5032085	2785	2785	2785	2785	0
610	20241010	110300	5032085	2785	2785	2785	2785	1
611	20241010	110200	5029300	2800	2800	2800	2800	0
612	20241010	110100	5029300	2800	2800	2800	2800	1
613	20241010	110000	5026500	2785	2785	2785	2785	0
614	20241010	105900	5026500	2785	2785	2785	2785	0
615	20241010	105800	5026500	2785	2785	2785	2785	1
616	20241010	105700	5023715	2800	2795	2800	2795	7
617	20241010	105600	5004120	2795	2795	2795	2795	0
618	20241010	105500	5004120	2795	2795	2795	2795	0
619	20241010	105400	5004120	2795	2795	2795	2795	0
620	20241010	105300	5004120	2795	2795	2795	2795	1
621	20241010	105200	5001325	2785	2785	2785	2785	1
622	20241010	105100	4998540	2800	2800	2800	2800	0
623	20241010	105000	4998540	2800	2800	2800	2800	0
624	20241010	104900	4998540	2800	2800	2800	2800	0
625	20241010	104800	4998540	2800	2800	2800	2800	0
626	20241010	104700	4998540	2800	2800	2800	2800	1
627	20241010	104600	4995740	2785	2785	2785	2785	1
628	20241010	104500	4992955	2800	2795	2800	2795	2
629	20241010	104400	4987360	2795	2795	2795	2795	0
630	20241010	104300	4987360	2795	2795	2795	2795	0
631	20241010	104200	4987360	2795	2795	2795	2795	1
632	20241010	104100	4984565	2785	2785	2785	2785	1
633	20241010	104000	4981780	2795	2795	2795	2795	0
634	20241010	103900	4981780	2795	2795	2795	2795	0
635	20241010	103800	4981780	2795	2795	2795	2795	0
636	20241010	103700	4981780	2795	2795	2795	2795	0
637	20241010	103600	4981780	2795	2795	2795	2795	0
638	20241010	103500	4981780	2795	2785	2795	2785	2
639	20241010	103400	4976200	2795	2795	2795	2795	0
640	20241010	103300	4976200	2795	2795	2795	2795	0
641	20241010	103200	4976200	2795	2795	2795	2795	0
642	20241010	103100	4976200	2795	2795	2795	2795	0
643	20241010	103000	4976200	2795	2785	2795	2785	2
644	20241010	102900	4970620	2800	2800	2800	2800	0
645	20241010	102800	4970620	2800	2800	2800	2800	0
646	20241010	102700	4970620	2800	2800	2800	2800	0
647	20241010	102600	4970620	2800	2800	2800	2800	0
648	20241010	102500	4970620	2800	2800	2800	2800	0
649	20241010	102400	4970620	2800	2785	2800	2785	2
650	20241010	102300	4965035	2800	2800	2800	2800	0
651	20241010	102200	4965035	2800	2800	2800	2800	0
652	20241010	102100	4965035	2800	2800	2800	2800	0
653	20241010	102000	4965035	2800	2800	2800	2800	1
654	20241010	101900	4962235	2785	2785	2785	2785	0
655	20241010	101800	4962235	2785	2785	2785	2785	1
656	20241010	101700	4959450	2785	2785	2785	2785	0
657	20241010	101600	4959450	2785	2785	2785	2785	0
658	20241010	101500	4959450	2785	2785	2785	2785	0
659	20241010	101400	4959450	2785	2785	2785	2785	0
660	20241010	101300	4959450	2785	2785	2785	2785	0
661	20241010	101200	4959450	2785	2785	2785	2785	1
662	20241010	101100	4956665	2785	2785	2785	2785	0
663	20241010	101000	4956665	2785	2785	2785	2785	0
664	20241010	100900	4956665	2785	2785	2785	2785	0
665	20241010	100800	4956665	2785	2785	2785	2785	0
666	20241010	100700	4956665	2785	2785	2785	2785	1
667	20241010	100600	4953880	2785	2785	2785	2785	0
668	20241010	100500	4953880	2785	2785	2785	2785	0
669	20241010	100400	4953880	2785	2785	2785	2785	0
670	20241010	100300	4953880	2785	2785	2785	2785	0
671	20241010	100200	4953880	2785	2785	2785	2785	0
672	20241010	100100	4953880	2785	2785	2785	2785	1
673	20241010	100000	4951095	2790	2790	2790	2790	0
674	20241010	095900	4951095	2790	2790	2790	2790	0
675	20241010	095800	4951095	2790	2790	2790	2790	0
676	20241010	095700	4951095	2790	2790	2790	2790	0
677	20241010	095600	4951095	2790	2790	2790	2790	10
678	20241010	095500	4923195	2780	2780	2780	2780	1
679	20241010	095400	4920415	2770	2770	2770	2770	0
680	20241010	095300	4920415	2770	2770	2770	2770	0
681	20241010	095200	4920415	2770	2770	2770	2770	0
682	20241010	095100	4920415	2770	2770	2770	2770	0
683	20241010	095000	4920415	2770	2800	2800	2770	903
684	20241010	094900	2414340	2810	2810	2810	2810	0
685	20241010	094800	2414340	2810	2810	2810	2810	0
686	20241010	094700	2414340	2810	2810	2810	2810	0
687	20241010	094600	2414340	2810	2810	2810	2810	24
688	20241010	094500	2346900	2805	2805	2805	2805	0
689	20241010	094400	2346900	2805	2805	2805	2805	2
690	20241010	094300	2341290	2810	2810	2810	2810	0
691	20241010	094200	2341290	2810	2810	2810	2810	3
692	20241010	094100	2332860	2805	2805	2805	2805	0
693	20241010	094000	2332860	2805	2805	2805	2805	0
694	20241010	093900	2332860	2805	2805	2805	2805	2
695	20241010	093800	2327250	2800	2800	2800	2800	2
696	20241010	093700	2321650	2800	2800	2800	2800	0
697	20241010	093600	2321650	2800	2800	2800	2800	0
698	20241010	093500	2321650	2800	2800	2800	2800	0
699	20241010	093400	2321650	2800	2800	2800	2800	0
700	20241010	093300	2321650	2800	2800	2800	2800	2
701	20241010	093200	2316050	2800	2800	2800	2800	0
702	20241010	093100	2316050	2800	2800	2800	2800	0
703	20241010	093000	2316050	2800	2800	2800	2800	0
704	20241010	092900	2316050	2800	2800	2800	2800	0
705	20241010	092800	2316050	2800	2800	2800	2800	0
706	20241010	092700	2316050	2800	2800	2800	2800	2
707	20241010	092600	2310450	2800	2800	2800	2800	0
708	20241010	092500	2310450	2800	2800	2800	2800	0
709	20241010	092400	2310450	2800	2800	2800	2800	0
710	20241010	092300	2310450	2800	2800	2800	2800	455
711	20241010	092200	1036450	2800	2800	2800	2800	2
712	20241010	092100	1030850	2800	2800	2800	2800	0
713	20241010	092000	1030850	2800	2800	2800	2800	0
714	20241010	091900	1030850	2800	2800	2800	2800	0
715	20241010	091800	1030850	2800	2800	2800	2800	0
716	20241010	091700	1030850	2800	2800	2800	2800	0
717	20241010	091600	1030850	2800	2800	2800	2800	2
718	20241010	091500	1025250	2800	2800	2800	2800	0
719	20241010	091400	1025250	2800	2800	2800	2800	0
720	20241010	091300	1025250	2800	2800	2800	2800	0
721	20241010	091200	1025250	2800	2800	2800	2800	0
722	20241010	091100	1025250	2800	2800	2800	2800	0
723	20241010	091000	1025250	2800	2800	2800	2800	2
724	20241010	090900	1019650	2810	2810	2810	2810	0
725	20241010	090800	1019650	2810	2810	2810	2810	0
726	20241010	090700	1019650	2810	2810	2810	2810	0
727	20241010	090600	1019650	2810	2810	2810	2810	0
728	20241010	090500	1019650	2810	2810	2810	2810	0
729	20241010	090400	1019650	2810	2810	2810	2810	0
730	20241010	090300	1019650	2810	2810	2810	2810	0
731	20241010	090200	1019650	2810	2790	2810	2790	78
732	20241010	090100	800750	2790	2790	2790	2790	5
733	20241010	090000	786800	2810	2810	2810	2810	280