KissMeData/301300/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	211200	9922065	4495	4495	4495	4495	160
3	20241015	211100	9922065	4495	4495	4495	4495	0
4	20241015	211000	9922065	4495	4495	4495	4495	0
5	20241015	210900	9922065	4495	4495	4495	4495	0
6	20241015	210800	9922065	4495	4495	4495	4495	0
7	20241015	210700	9922065	4495	4495	4495	4495	0
8	20241015	210600	9922065	4495	4495	4495	4495	0
9	20241015	210500	9922065	4495	4495	4495	4495	0
10	20241015	210400	9922065	4495	4495	4495	4495	0
11	20241015	210300	9922065	4495	4495	4495	4495	0
12	20241015	210200	9922065	4495	4495	4495	4495	0
13	20241015	210100	9922065	4495	4495	4495	4495	0
14	20241015	210000	9922065	4495	4495	4495	4495	0
15	20241015	205900	9922065	4495	4495	4495	4495	0
16	20241015	205800	9922065	4495	4495	4495	4495	0
17	20241015	205700	9922065	4495	4495	4495	4495	0
18	20241015	205600	9922065	4495	4495	4495	4495	0
19	20241015	205500	9922065	4495	4495	4495	4495	0
20	20241015	205400	9922065	4495	4495	4495	4495	0
21	20241015	205300	9922065	4495	4495	4495	4495	0
22	20241015	205200	9922065	4495	4495	4495	4495	0
23	20241015	205100	9922065	4495	4495	4495	4495	0
24	20241015	205000	9922065	4495	4495	4495	4495	0
25	20241015	204900	9922065	4495	4495	4495	4495	0
26	20241015	204800	9922065	4495	4495	4495	4495	0
27	20241015	204700	9922065	4495	4495	4495	4495	0
28	20241015	204600	9922065	4495	4495	4495	4495	0
29	20241015	204500	9922065	4495	4495	4495	4495	0
30	20241015	204400	9922065	4495	4495	4495	4495	0
31	20241015	204300	9922065	4495	4495	4495	4495	0
32	20241015	204200	9922065	4495	4495	4495	4495	160
33	20241015	204100	9922065	4495	4495	4495	4495	0
34	20241015	204000	9922065	4495	4495	4495	4495	0
35	20241015	203900	9922065	4495	4495	4495	4495	0
36	20241015	203800	9922065	4495	4495	4495	4495	0
37	20241015	203700	9922065	4495	4495	4495	4495	0
38	20241015	203600	9922065	4495	4495	4495	4495	0
39	20241015	203500	9922065	4495	4495	4495	4495	0
40	20241015	203400	9922065	4495	4495	4495	4495	0
41	20241015	203300	9922065	4495	4495	4495	4495	0
42	20241015	203200	9922065	4495	4495	4495	4495	0
43	20241015	203100	9922065	4495	4495	4495	4495	0
44	20241015	203000	9922065	4495	4495	4495	4495	0
45	20241015	202900	9922065	4495	4495	4495	4495	0
46	20241015	202800	9922065	4495	4495	4495	4495	0
47	20241015	202700	9922065	4495	4495	4495	4495	0
48	20241015	202600	9922065	4495	4495	4495	4495	0
49	20241015	202500	9922065	4495	4495	4495	4495	0
50	20241015	202400	9922065	4495	4495	4495	4495	0
51	20241015	202300	9922065	4495	4495	4495	4495	0
52	20241015	202200	9922065	4495	4495	4495	4495	0
53	20241015	202100	9922065	4495	4495	4495	4495	0
54	20241015	202000	9922065	4495	4495	4495	4495	0
55	20241015	201900	9922065	4495	4495	4495	4495	0
56	20241015	201800	9922065	4495	4495	4495	4495	0
57	20241015	201700	9922065	4495	4495	4495	4495	0
58	20241015	201600	9922065	4495	4495	4495	4495	0
59	20241015	201500	9922065	4495	4495	4495	4495	0
60	20241015	201400	9922065	4495	4495	4495	4495	0
61	20241015	201300	9922065	4495	4495	4495	4495	0
62	20241015	201200	9922065	4495	4495	4495	4495	160
63	20241015	201100	9922065	4495	4495	4495	4495	0
64	20241015	201000	9922065	4495	4495	4495	4495	0
65	20241015	200900	9922065	4495	4495	4495	4495	0
66	20241015	200800	9922065	4495	4495	4495	4495	0
67	20241015	200700	9922065	4495	4495	4495	4495	0
68	20241015	200600	9922065	4495	4495	4495	4495	0
69	20241015	200500	9922065	4495	4495	4495	4495	0
70	20241015	200400	9922065	4495	4495	4495	4495	0
71	20241015	200300	9922065	4495	4495	4495	4495	0
72	20241015	200200	9922065	4495	4495	4495	4495	0
73	20241015	200100	9922065	4495	4495	4495	4495	0
74	20241015	200000	9922065	4495	4495	4495	4495	0
75	20241015	195900	9922065	4495	4495	4495	4495	0
76	20241015	195800	9922065	4495	4495	4495	4495	0
77	20241015	195700	9922065	4495	4495	4495	4495	0
78	20241015	195600	9922065	4495	4495	4495	4495	0
79	20241015	195500	9922065	4495	4495	4495	4495	0
80	20241015	195400	9922065	4495	4495	4495	4495	0
81	20241015	195300	9922065	4495	4495	4495	4495	0
82	20241015	195200	9922065	4495	4495	4495	4495	0
83	20241015	195100	9922065	4495	4495	4495	4495	0
84	20241015	195000	9922065	4495	4495	4495	4495	0
85	20241015	194900	9922065	4495	4495	4495	4495	0
86	20241015	194800	9922065	4495	4495	4495	4495	0
87	20241015	194700	9922065	4495	4495	4495	4495	0
88	20241015	194600	9922065	4495	4495	4495	4495	0
89	20241015	194500	9922065	4495	4495	4495	4495	0
90	20241015	194400	9922065	4495	4495	4495	4495	0
91	20241015	194300	9922065	4495	4495	4495	4495	0
92	20241015	194200	9922065	4495	4495	4495	4495	160
93	20241015	194100	9922065	4495	4495	4495	4495	0
94	20241015	194000	9922065	4495	4495	4495	4495	0
95	20241015	193900	9922065	4495	4495	4495	4495	0
96	20241015	193800	9922065	4495	4495	4495	4495	0
97	20241015	193700	9922065	4495	4495	4495	4495	0
98	20241015	193600	9922065	4495	4495	4495	4495	0
99	20241015	193500	9922065	4495	4495	4495	4495	0
100	20241015	193400	9922065	4495	4495	4495	4495	0
101	20241015	193300	9922065	4495	4495	4495	4495	0
102	20241015	193200	9922065	4495	4495	4495	4495	0
103	20241015	193100	9922065	4495	4495	4495	4495	0
104	20241015	193000	9922065	4495	4495	4495	4495	0
105	20241015	192900	9922065	4495	4495	4495	4495	0
106	20241015	192800	9922065	4495	4495	4495	4495	0
107	20241015	192700	9922065	4495	4495	4495	4495	0
108	20241015	192600	9922065	4495	4495	4495	4495	0
109	20241015	192500	9922065	4495	4495	4495	4495	0
110	20241015	192400	9922065	4495	4495	4495	4495	0
111	20241015	192300	9922065	4495	4495	4495	4495	0
112	20241015	192200	9922065	4495	4495	4495	4495	0
113	20241015	192100	9922065	4495	4495	4495	4495	0
114	20241015	192000	9922065	4495	4495	4495	4495	0
115	20241015	191900	9922065	4495	4495	4495	4495	0
116	20241015	191800	9922065	4495	4495	4495	4495	0
117	20241015	191700	9922065	4495	4495	4495	4495	0
118	20241015	191600	9922065	4495	4495	4495	4495	0
119	20241015	191500	9922065	4495	4495	4495	4495	0
120	20241015	191400	9922065	4495	4495	4495	4495	0
121	20241015	191300	9922065	4495	4495	4495	4495	0
122	20241015	191200	9922065	4495	4495	4495	4495	160
123	20241015	191100	9922065	4495	4495	4495	4495	0
124	20241015	191000	9922065	4495	4495	4495	4495	0
125	20241015	190900	9922065	4495	4495	4495	4495	0
126	20241015	190800	9922065	4495	4495	4495	4495	0
127	20241015	190700	9922065	4495	4495	4495	4495	0
128	20241015	190600	9922065	4495	4495	4495	4495	0
129	20241015	190500	9922065	4495	4495	4495	4495	0
130	20241015	190400	9922065	4495	4495	4495	4495	0
131	20241015	190300	9922065	4495	4495	4495	4495	0
132	20241015	190200	9922065	4495	4495	4495	4495	0
133	20241015	190100	9922065	4495	4495	4495	4495	0
134	20241015	190000	9922065	4495	4495	4495	4495	0
135	20241015	185900	9922065	4495	4495	4495	4495	0
136	20241015	185800	9922065	4495	4495	4495	4495	0
137	20241015	185700	9922065	4495	4495	4495	4495	0
138	20241015	185600	9922065	4495	4495	4495	4495	0
139	20241015	185500	9922065	4495	4495	4495	4495	0
140	20241015	185400	9922065	4495	4495	4495	4495	0
141	20241015	185300	9922065	4495	4495	4495	4495	0
142	20241015	185200	9922065	4495	4495	4495	4495	0
143	20241015	185100	9922065	4495	4495	4495	4495	0
144	20241015	185000	9922065	4495	4495	4495	4495	0
145	20241015	184900	9922065	4495	4495	4495	4495	0
146	20241015	184800	9922065	4495	4495	4495	4495	0
147	20241015	184700	9922065	4495	4495	4495	4495	0
148	20241015	184600	9922065	4495	4495	4495	4495	0
149	20241015	184500	9922065	4495	4495	4495	4495	0
150	20241015	184400	9922065	4495	4495	4495	4495	0
151	20241015	184300	9922065	4495	4495	4495	4495	0
152	20241015	184200	9922065	4495	4495	4495	4495	160
153	20241015	184100	9922065	4495	4495	4495	4495	0
154	20241015	184000	9922065	4495	4495	4495	4495	0
155	20241015	183900	9922065	4495	4495	4495	4495	0
156	20241015	183800	9922065	4495	4495	4495	4495	0
157	20241015	183700	9922065	4495	4495	4495	4495	0
158	20241015	183600	9922065	4495	4495	4495	4495	0
159	20241015	183500	9922065	4495	4495	4495	4495	0
160	20241015	183400	9922065	4495	4495	4495	4495	0
161	20241015	183300	9922065	4495	4495	4495	4495	0
162	20241015	183200	9922065	4495	4495	4495	4495	0
163	20241015	183100	9922065	4495	4495	4495	4495	0
164	20241015	183000	9922065	4495	4495	4495	4495	0
165	20241015	182900	9922065	4495	4495	4495	4495	0
166	20241015	182800	9922065	4495	4495	4495	4495	0
167	20241015	182700	9922065	4495	4495	4495	4495	0
168	20241015	182600	9922065	4495	4495	4495	4495	0
169	20241015	182500	9922065	4495	4495	4495	4495	0
170	20241015	182400	9922065	4495	4495	4495	4495	0
171	20241015	182300	9922065	4495	4495	4495	4495	0
172	20241015	182200	9922065	4495	4495	4495	4495	0
173	20241015	182100	9922065	4495	4495	4495	4495	0
174	20241015	182000	9922065	4495	4495	4495	4495	0
175	20241015	181900	9922065	4495	4495	4495	4495	0
176	20241015	181800	9922065	4495	4495	4495	4495	0
177	20241015	181700	9922065	4495	4495	4495	4495	0
178	20241015	181600	9922065	4495	4495	4495	4495	0
179	20241015	181500	9922065	4495	4495	4495	4495	0
180	20241015	181400	9922065	4495	4495	4495	4495	0
181	20241015	181300	9922065	4495	4495	4495	4495	0
182	20241015	181200	9922065	4495	4495	4495	4495	160
183	20241015	181100	9922065	4495	4495	4495	4495	0
184	20241015	181000	9922065	4495	4495	4495	4495	0
185	20241015	180900	9922065	4495	4495	4495	4495	0
186	20241015	180800	9922065	4495	4495	4495	4495	0
187	20241015	180700	9922065	4495	4495	4495	4495	0
188	20241015	180600	9922065	4495	4495	4495	4495	0
189	20241015	180500	9922065	4495	4495	4495	4495	0
190	20241015	180400	9922065	4495	4495	4495	4495	0
191	20241015	180300	9922065	4495	4495	4495	4495	0
192	20241015	180200	9922065	4495	4495	4495	4495	0
193	20241015	180100	9922065	4495	4495	4495	4495	0
194	20241015	180000	9922065	4495	4495	4495	4495	0
195	20241015	175900	9922065	4495	4495	4495	4495	0
196	20241015	175800	9922065	4495	4495	4495	4495	0
197	20241015	175700	9922065	4495	4495	4495	4495	0
198	20241015	175600	9922065	4495	4495	4495	4495	0
199	20241015	175500	9922065	4495	4495	4495	4495	0
200	20241015	175400	9922065	4495	4495	4495	4495	0
201	20241015	175300	9922065	4495	4495	4495	4495	0
202	20241015	175200	9922065	4495	4495	4495	4495	0
203	20241015	175100	9922065	4495	4495	4495	4495	0
204	20241015	175000	9922065	4495	4495	4495	4495	0
205	20241015	174900	9922065	4495	4495	4495	4495	0
206	20241015	174800	9922065	4495	4495	4495	4495	0
207	20241015	174700	9922065	4495	4495	4495	4495	0
208	20241015	174600	9922065	4495	4495	4495	4495	0
209	20241015	174500	9922065	4495	4495	4495	4495	0
210	20241015	174400	9922065	4495	4495	4495	4495	0
211	20241015	174300	9922065	4495	4495	4495	4495	0
212	20241015	174200	9922065	4495	4495	4495	4495	160
213	20241015	174100	9922065	4495	4495	4495	4495	0
214	20241015	174000	9922065	4495	4495	4495	4495	0
215	20241015	173900	9922065	4495	4495	4495	4495	0
216	20241015	173800	9922065	4495	4495	4495	4495	0
217	20241015	173700	9922065	4495	4495	4495	4495	0
218	20241015	173600	9922065	4495	4495	4495	4495	0
219	20241015	173500	9922065	4495	4495	4495	4495	0
220	20241015	173400	9922065	4495	4495	4495	4495	0
221	20241015	173300	9922065	4495	4495	4495	4495	0
222	20241015	173200	9922065	4495	4495	4495	4495	0
223	20241015	173100	9922065	4495	4495	4495	4495	0
224	20241015	173000	9922065	4495	4495	4495	4495	0
225	20241015	172900	9922065	4495	4495	4495	4495	0
226	20241015	172800	9922065	4495	4495	4495	4495	0
227	20241015	172700	9922065	4495	4495	4495	4495	0
228	20241015	172600	9922065	4495	4495	4495	4495	0
229	20241015	172500	9922065	4495	4495	4495	4495	0
230	20241015	172400	9922065	4495	4495	4495	4495	0
231	20241015	172300	9922065	4495	4495	4495	4495	0
232	20241015	172200	9922065	4495	4495	4495	4495	0
233	20241015	172100	9922065	4495	4495	4495	4495	0
234	20241015	172000	9922065	4495	4495	4495	4495	0
235	20241015	171900	9922065	4495	4495	4495	4495	0
236	20241015	171800	9922065	4495	4495	4495	4495	0
237	20241015	171700	9922065	4495	4495	4495	4495	0
238	20241015	171600	9922065	4495	4495	4495	4495	0
239	20241015	171500	9922065	4495	4495	4495	4495	0
240	20241015	171400	9922065	4495	4495	4495	4495	0
241	20241015	171300	9922065	4495	4495	4495	4495	0
242	20241015	171200	9922065	4495	4495	4495	4495	160
243	20241015	171100	9922065	4495	4495	4495	4495	0
244	20241015	171000	9922065	4495	4495	4495	4495	0
245	20241015	170900	9922065	4495	4495	4495	4495	0
246	20241015	170800	9922065	4495	4495	4495	4495	0
247	20241015	170700	9922065	4495	4495	4495	4495	0
248	20241015	170600	9922065	4495	4495	4495	4495	0
249	20241015	170500	9922065	4495	4495	4495	4495	0
250	20241015	170400	9922065	4495	4495	4495	4495	0
251	20241015	170300	9922065	4495	4495	4495	4495	0
252	20241015	170200	9922065	4495	4495	4495	4495	0
253	20241015	170100	9922065	4495	4495	4495	4495	0
254	20241015	170000	9922065	4495	4495	4495	4495	0
255	20241015	165900	9922065	4495	4495	4495	4495	0
256	20241015	165800	9922065	4495	4495	4495	4495	0
257	20241015	165700	9922065	4495	4495	4495	4495	0
258	20241015	165600	9922065	4495	4495	4495	4495	0
259	20241015	165500	9922065	4495	4495	4495	4495	0
260	20241015	165400	9922065	4495	4495	4495	4495	0
261	20241015	165300	9922065	4495	4495	4495	4495	0
262	20241015	165200	9922065	4495	4495	4495	4495	0
263	20241015	165100	9922065	4495	4495	4495	4495	0
264	20241015	165000	9922065	4495	4495	4495	4495	0
265	20241015	164900	9922065	4495	4495	4495	4495	0
266	20241015	164800	9922065	4495	4495	4495	4495	0
267	20241015	164700	9922065	4495	4495	4495	4495	0
268	20241015	164600	9922065	4495	4495	4495	4495	0
269	20241015	164500	9922065	4495	4495	4495	4495	0
270	20241015	164400	9922065	4495	4495	4495	4495	0
271	20241015	164300	9922065	4495	4495	4495	4495	0
272	20241015	164200	9922065	4495	4495	4495	4495	160
273	20241015	164100	9922065	4495	4495	4495	4495	0
274	20241015	164000	9922065	4495	4495	4495	4495	0
275	20241015	163900	9922065	4495	4495	4495	4495	0
276	20241015	163800	9922065	4495	4495	4495	4495	0
277	20241015	163700	9922065	4495	4495	4495	4495	0
278	20241015	163600	9922065	4495	4495	4495	4495	0
279	20241015	163500	9922065	4495	4495	4495	4495	0
280	20241015	163400	9922065	4495	4495	4495	4495	0
281	20241015	163300	9922065	4495	4495	4495	4495	0
282	20241015	163200	9922065	4495	4495	4495	4495	0
283	20241015	163100	9922065	4495	4495	4495	4495	0
284	20241015	163000	9922065	4495	4495	4495	4495	0
285	20241015	162900	9922065	4495	4495	4495	4495	0
286	20241015	162800	9922065	4495	4495	4495	4495	0
287	20241015	162700	9922065	4495	4495	4495	4495	0
288	20241015	162600	9922065	4495	4495	4495	4495	0
289	20241015	162500	9922065	4495	4495	4495	4495	0
290	20241015	162400	9922065	4495	4495	4495	4495	0
291	20241015	162300	9922065	4495	4495	4495	4495	0
292	20241015	162200	9922065	4495	4495	4495	4495	0
293	20241015	162100	9922065	4495	4495	4495	4495	0
294	20241015	162000	9922065	4495	4495	4495	4495	0
295	20241015	161900	9922065	4495	4495	4495	4495	0
296	20241015	161800	9922065	4495	4495	4495	4495	0
297	20241015	161700	9922065	4495	4495	4495	4495	0
298	20241015	161600	9922065	4495	4495	4495	4495	0
299	20241015	161500	9922065	4495	4495	4495	4495	0
300	20241015	161400	9922065	4495	4495	4495	4495	0
301	20241015	161300	9922065	4495	4495	4495	4495	0
302	20241015	161200	9922065	4495	4495	4495	4495	160
303	20241015	161100	9922065	4495	4495	4495	4495	0
304	20241015	161000	9922065	4495	4495	4495	4495	0
305	20241015	160900	9922065	4495	4495	4495	4495	0
306	20241015	160800	9922065	4495	4495	4495	4495	0
307	20241015	160700	9922065	4495	4495	4495	4495	0
308	20241015	160600	9922065	4495	4495	4495	4495	0
309	20241015	160500	9922065	4495	4495	4495	4495	0
310	20241015	160400	9922065	4495	4495	4495	4495	0
311	20241015	160300	9922065	4495	4495	4495	4495	0
312	20241015	160200	9922065	4495	4495	4495	4495	0
313	20241015	160100	9922065	4495	4495	4495	4495	0
314	20241015	160000	9922065	4495	4495	4495	4495	0
315	20241015	155900	9922065	4495	4495	4495	4495	0
316	20241015	155800	9922065	4495	4495	4495	4495	0
317	20241015	155700	9922065	4495	4495	4495	4495	0
318	20241015	155600	9922065	4495	4495	4495	4495	0
319	20241015	155500	9922065	4495	4495	4495	4495	0
320	20241015	155400	9922065	4495	4495	4495	4495	0
321	20241015	155300	9922065	4495	4495	4495	4495	0
322	20241015	155200	9922065	4495	4495	4495	4495	0
323	20241015	155100	9922065	4495	4495	4495	4495	0
324	20241015	155000	9922065	4495	4495	4495	4495	0
325	20241015	154900	9922065	4495	4495	4495	4495	0
326	20241015	154800	9922065	4495	4495	4495	4495	0
327	20241015	154700	9922065	4495	4495	4495	4495	0
328	20241015	154600	9922065	4495	4495	4495	4495	0
329	20241015	154500	9922065	4495	4495	4495	4495	0
330	20241015	154400	9922065	4495	4495	4495	4495	0
331	20241015	154300	9922065	4495	4495	4495	4495	0
332	20241015	154200	9922065	4495	4495	4495	4495	160
333	20241015	154100	9922065	4495	4495	4495	4495	0
334	20241015	154000	9922065	4495	4495	4495	4495	0
335	20241015	153900	9922065	4495	4495	4495	4495	0
336	20241015	153800	9922065	4495	4495	4495	4495	0
337	20241015	153700	9922065	4495	4495	4495	4495	0
338	20241015	153600	9922065	4495	4495	4495	4495	0
339	20241015	153500	9922065	4495	4495	4495	4495	0
340	20241015	153400	9922065	4495	4495	4495	4495	0
341	20241015	153300	9922065	4495	4495	4495	4495	0
342	20241015	153200	9922065	4495	4495	4495	4495	0
343	20241015	153100	9922065	4495	4495	4495	4495	0
344	20241015	153000	9922065	4495	4495	4495	4495	160
345	20241015	152900	9202865	4495	4495	4495	4495	0
346	20241015	152800	9202865	4495	4495	4495	4495	0
347	20241015	152700	9202865	4495	4495	4495	4495	0
348	20241015	152600	9202865	4495	4495	4495	4495	0
349	20241015	152500	9202865	4495	4495	4495	4495	0
350	20241015	152400	9202865	4495	4495	4495	4495	0
351	20241015	152300	9202865	4495	4495	4495	4495	0
352	20241015	152200	9202865	4495	4495	4495	4495	0
353	20241015	152100	9202865	4495	4495	4495	4495	0
354	20241015	152000	9202865	4495	4495	4495	4495	0
355	20241015	151900	9202865	4495	4495	4495	4495	0
356	20241015	151800	9202865	4495	4495	4495	4495	0
357	20241015	151700	9202865	4495	4495	4495	4495	0
358	20241015	151600	9202865	4495	4495	4495	4495	0
359	20241015	151500	9202865	4495	4495	4495	4495	0
360	20241015	151400	9202865	4495	4495	4495	4495	0
361	20241015	151300	9202865	4495	4495	4495	4495	0
362	20241015	151200	9202865	4495	4495	4495	4495	0
363	20241015	151100	9202865	4495	4495	4495	4495	50
364	20241015	151000	8978115	4495	4495	4495	4495	0
365	20241015	150900	8978115	4495	4495	4495	4495	0
366	20241015	150800	8978115	4495	4495	4495	4495	0
367	20241015	150700	8978115	4495	4495	4495	4495	0
368	20241015	150600	8978115	4495	4495	4495	4495	0
369	20241015	150500	8978115	4495	4495	4495	4495	0
370	20241015	150400	8978115	4495	4495	4495	4495	0
371	20241015	150300	8978115	4495	4495	4495	4495	0
372	20241015	150200	8978115	4495	4495	4495	4495	0
373	20241015	150100	8978115	4495	4495	4495	4495	0
374	20241015	150000	8978115	4495	4495	4495	4495	0
375	20241015	145900	8978115	4495	4495	4495	4495	0
376	20241015	145800	8978115	4495	4495	4495	4495	0
377	20241015	145700	8978115	4495	4465	4495	4465	15
378	20241015	145600	8910865	4500	4500	4500	4500	0
379	20241015	145500	8910865	4500	4500	4500	4500	0
380	20241015	145400	8910865	4500	4500	4500	4500	0
381	20241015	145300	8910865	4500	4500	4500	4500	0
382	20241015	145200	8910865	4500	4500	4500	4500	0
383	20241015	145100	8910865	4500	4500	4500	4500	0
384	20241015	145000	8910865	4500	4500	4500	4500	0
385	20241015	144900	8910865	4500	4500	4500	4500	0
386	20241015	144800	8910865	4500	4500	4500	4500	0
387	20241015	144700	8910865	4500	4500	4500	4500	0
388	20241015	144600	8910865	4500	4500	4500	4500	0
389	20241015	144500	8910865	4500	4500	4500	4500	0
390	20241015	144400	8910865	4500	4500	4500	4500	0
391	20241015	144300	8910865	4500	4500	4500	4500	0
392	20241015	144200	8910865	4500	4500	4500	4500	0
393	20241015	144100	8910865	4500	4500	4500	4500	0
394	20241015	144000	8910865	4500	4500	4500	4500	0
395	20241015	143900	8910865	4500	4500	4500	4500	0
396	20241015	143800	8910865	4500	4500	4500	4500	0
397	20241015	143700	8910865	4500	4500	4500	4500	0
398	20241015	143600	8910865	4500	4500	4500	4500	3
399	20241015	143500	8897365	4460	4460	4460	4460	0
400	20241015	143400	8897365	4460	4460	4460	4460	0
401	20241015	143300	8897365	4460	4475	4475	4460	257
402	20241015	143200	7749735	4500	4500	4500	4500	0
403	20241015	143100	7749735	4500	4500	4500	4500	20
404	20241015	143000	7659735	4500	4500	4500	4500	0
405	20241015	142900	7659735	4500	4500	4500	4500	0
406	20241015	142800	7659735	4500	4500	4500	4500	0
407	20241015	142700	7659735	4500	4500	4500	4500	0
408	20241015	142600	7659735	4500	4500	4500	4500	0
409	20241015	142500	7659735	4500	4500	4500	4500	0
410	20241015	142400	7659735	4500	4500	4500	4500	0
411	20241015	142300	7659735	4500	4500	4500	4500	0
412	20241015	142200	7659735	4500	4500	4500	4500	0
413	20241015	142100	7659735	4500	4500	4500	4500	0
414	20241015	142000	7659735	4500	4500	4500	4500	0
415	20241015	141900	7659735	4500	4500	4500	4500	0
416	20241015	141800	7659735	4500	4500	4500	4500	0
417	20241015	141700	7659735	4500	4500	4500	4500	0
418	20241015	141600	7659735	4500	4500	4500	4500	0
419	20241015	141500	7659735	4500	4500	4500	4500	0
420	20241015	141400	7659735	4500	4500	4500	4500	0
421	20241015	141300	7659735	4500	4500	4500	4500	0
422	20241015	141200	7659735	4500	4500	4500	4500	0
423	20241015	141100	7659735	4500	4500	4500	4500	0
424	20241015	141000	7659735	4500	4500	4500	4500	0
425	20241015	140900	7659735	4500	4500	4500	4500	0
426	20241015	140800	7659735	4500	4495	4500	4495	3
427	20241015	140700	7646240	4500	4500	4500	4500	0
428	20241015	140600	7646240	4500	4500	4500	4500	0
429	20241015	140500	7646240	4500	4500	4500	4500	0
430	20241015	140400	7646240	4500	4500	4500	4500	0
431	20241015	140300	7646240	4500	4500	4500	4500	0
432	20241015	140200	7646240	4500	4500	4500	4500	0
433	20241015	140100	7646240	4500	4500	4500	4500	0
434	20241015	140000	7646240	4500	4500	4500	4500	0
435	20241015	135900	7646240	4500	4500	4500	4500	0
436	20241015	135800	7646240	4500	4500	4500	4500	0
437	20241015	135700	7646240	4500	4500	4500	4500	0
438	20241015	135600	7646240	4500	4500	4500	4500	0
439	20241015	135500	7646240	4500	4500	4500	4500	0
440	20241015	135400	7646240	4500	4500	4500	4500	0
441	20241015	135300	7646240	4500	4500	4500	4500	0
442	20241015	135200	7646240	4500	4500	4500	4500	2
443	20241015	135100	7637240	4495	4495	4495	4495	26
444	20241015	135000	7520370	4495	4495	4495	4495	0
445	20241015	134900	7520370	4495	4495	4495	4495	0
446	20241015	134800	7520370	4495	4495	4495	4495	0
447	20241015	134700	7520370	4495	4495	4495	4495	0
448	20241015	134600	7520370	4495	4495	4495	4495	0
449	20241015	134500	7520370	4495	4490	4495	4490	49
450	20241015	134400	7300330	4490	4490	4490	4490	51
451	20241015	134300	7071340	4490	4490	4490	4490	0
452	20241015	134200	7071340	4490	4490	4490	4490	0
453	20241015	134100	7071340	4490	4490	4490	4490	0
454	20241015	134000	7071340	4490	4490	4490	4490	0
455	20241015	133900	7071340	4490	4490	4490	4490	1
456	20241015	133800	7066850	4490	4490	4490	4490	0
457	20241015	133700	7066850	4490	4490	4490	4490	0
458	20241015	133600	7066850	4490	4490	4490	4490	0
459	20241015	133500	7066850	4490	4490	4490	4490	0
460	20241015	133400	7066850	4490	4490	4490	4490	0
461	20241015	133300	7066850	4490	4490	4490	4490	0
462	20241015	133200	7066850	4490	4490	4490	4490	0
463	20241015	133100	7066850	4490	4490	4490	4490	0
464	20241015	133000	7066850	4490	4490	4490	4490	0
465	20241015	132900	7066850	4490	4490	4490	4490	10
466	20241015	132800	7021950	4490	4490	4490	4490	0
467	20241015	132700	7021950	4490	4490	4490	4490	0
468	20241015	132600	7021950	4490	4490	4490	4490	0
469	20241015	132500	7021950	4490	4490	4490	4490	0
470	20241015	132400	7021950	4490	4485	4490	4485	52
471	20241015	132300	6788725	4485	4485	4485	4485	100
472	20241015	132200	6340225	4485	4485	4485	4485	0
473	20241015	132100	6340225	4485	4485	4485	4485	0
474	20241015	132000	6340225	4485	4485	4485	4485	1
475	20241015	131900	6335740	4485	4485	4485	4485	0
476	20241015	131800	6335740	4485	4485	4485	4485	0
477	20241015	131700	6335740	4485	4485	4485	4485	0
478	20241015	131600	6335740	4485	4485	4485	4485	0
479	20241015	131500	6335740	4485	4485	4485	4485	0
480	20241015	131400	6335740	4485	4485	4485	4485	8
481	20241015	131300	6299860	4485	4485	4485	4485	0
482	20241015	131200	6299860	4485	4475	4485	4470	69
483	20241015	131100	5990850	4480	4480	4480	4480	0
484	20241015	131000	5990850	4480	4480	4480	4480	0
485	20241015	130900	5990850	4480	4480	4480	4480	0
486	20241015	130800	5990850	4480	4480	4480	4480	0
487	20241015	130700	5990850	4480	4480	4480	4480	0
488	20241015	130600	5990850	4480	4480	4480	4480	0
489	20241015	130500	5990850	4480	4480	4480	4480	0
490	20241015	130400	5990850	4480	4480	4480	4480	0
491	20241015	130300	5990850	4480	4480	4480	4480	0
492	20241015	130200	5990850	4480	4480	4480	4480	0
493	20241015	130100	5990850	4480	4480	4480	4480	0
494	20241015	130000	5990850	4480	4480	4480	4480	0
495	20241015	125900	5990850	4480	4480	4480	4480	1
496	20241015	125800	5986370	4480	4480	4480	4480	0
497	20241015	125700	5986370	4480	4480	4480	4480	0
498	20241015	125600	5986370	4480	4480	4480	4480	0
499	20241015	125500	5986370	4480	4480	4480	4480	0
500	20241015	125400	5986370	4480	4480	4480	4480	0
501	20241015	125300	5986370	4480	4480	4480	4480	10
502	20241015	125200	5941570	4480	4480	4480	4480	0
503	20241015	125100	5941570	4480	4480	4480	4480	0
504	20241015	125000	5941570	4480	4480	4480	4480	0
505	20241015	124900	5941570	4480	4480	4480	4480	0
506	20241015	124800	5941570	4480	4480	4480	4480	8
507	20241015	124700	5905730	4480	4480	4480	4480	0
508	20241015	124600	5905730	4480	4480	4480	4480	14
509	20241015	124500	5843010	4480	4480	4480	4480	0
510	20241015	124400	5843010	4480	4480	4480	4480	0
511	20241015	124300	5843010	4480	4480	4480	4480	0
512	20241015	124200	5843010	4480	4480	4480	4480	0
513	20241015	124100	5843010	4480	4480	4480	4480	0
514	20241015	124000	5843010	4480	4480	4480	4480	0
515	20241015	123900	5843010	4480	4480	4480	4480	0
516	20241015	123800	5843010	4480	4480	4480	4480	0
517	20241015	123700	5843010	4480	4480	4480	4480	0
518	20241015	123600	5843010	4480	4480	4480	4480	10
519	20241015	123500	5798210	4480	4480	4480	4480	0
520	20241015	123400	5798210	4480	4480	4480	4480	0
521	20241015	123300	5798210	4480	4480	4480	4480	0
522	20241015	123200	5798210	4480	4480	4480	4480	0
523	20241015	123100	5798210	4480	4480	4480	4480	0
524	20241015	123000	5798210	4480	4480	4480	4480	0
525	20241015	122900	5798210	4480	4480	4480	4480	1
526	20241015	122800	5793730	4480	4480	4480	4480	0
527	20241015	122700	5793730	4480	4480	4480	4480	0
528	20241015	122600	5793730	4480	4480	4480	4480	0
529	20241015	122500	5793730	4480	4480	4480	4480	0
530	20241015	122400	5793730	4480	4480	4480	4480	0
531	20241015	122300	5793730	4480	4480	4480	4480	0
532	20241015	122200	5793730	4480	4480	4480	4480	0
533	20241015	122100	5793730	4480	4480	4480	4480	0
534	20241015	122000	5793730	4480	4480	4480	4480	0
535	20241015	121900	5793730	4480	4480	4480	4480	11
536	20241015	121800	5744450	4480	4480	4480	4480	7
537	20241015	121700	5713090	4480	4480	4480	4480	20
538	20241015	121600	5623490	4480	4480	4480	4480	20
539	20241015	121500	5533890	4480	4480	4480	4480	0
540	20241015	121400	5533890	4480	4480	4480	4480	0
541	20241015	121300	5533890	4480	4480	4480	4480	0
542	20241015	121200	5533890	4480	4480	4480	4480	0
543	20241015	121100	5533890	4480	4480	4480	4480	1
544	20241015	121000	5529410	4480	4480	4480	4480	0
545	20241015	120900	5529410	4480	4480	4480	4480	0
546	20241015	120800	5529410	4480	4480	4480	4480	0
547	20241015	120700	5529410	4480	4480	4480	4480	0
548	20241015	120600	5529410	4480	4480	4480	4480	0
549	20241015	120500	5529410	4480	4480	4480	4480	3
550	20241015	120400	5515970	4460	4460	4460	4460	0
551	20241015	120300	5515970	4460	4465	4465	4460	85
552	20241015	120200	5136825	4465	4465	4465	4465	0
553	20241015	120100	5136825	4465	4465	4465	4465	0
554	20241015	120000	5136825	4465	4465	4465	4465	0
555	20241015	115900	5136825	4465	4465	4465	4465	0
556	20241015	115800	5136825	4465	4465	4465	4465	0
557	20241015	115700	5136825	4465	4465	4465	4465	0
558	20241015	115600	5136825	4465	4465	4465	4465	0
559	20241015	115500	5136825	4465	4465	4465	4465	33
560	20241015	115400	4989480	4480	4480	4480	4480	0
561	20241015	115300	4989480	4480	4480	4480	4480	0
562	20241015	115200	4989480	4480	4480	4480	4480	0
563	20241015	115100	4989480	4480	4480	4480	4480	0
564	20241015	115000	4989480	4480	4480	4480	4480	0
565	20241015	114900	4989480	4480	4480	4480	4480	0
566	20241015	114800	4989480	4480	4480	4480	4480	0
567	20241015	114700	4989480	4480	4480	4480	4480	0
568	20241015	114600	4989480	4480	4480	4480	4480	0
569	20241015	114500	4989480	4480	4480	4480	4480	0
570	20241015	114400	4989480	4480	4480	4480	4480	0
571	20241015	114300	4989480	4480	4480	4480	4480	0
572	20241015	114200	4989480	4480	4480	4480	4480	0
573	20241015	114100	4989480	4480	4480	4480	4480	0
574	20241015	114000	4989480	4480	4480	4480	4480	0
575	20241015	113900	4989480	4480	4480	4480	4480	0
576	20241015	113800	4989480	4480	4480	4480	4480	0
577	20241015	113700	4989480	4480	4480	4480	4480	0
578	20241015	113600	4989480	4480	4480	4480	4480	0
579	20241015	113500	4989480	4480	4480	4480	4480	0
580	20241015	113400	4989480	4480	4480	4480	4480	0
581	20241015	113300	4989480	4480	4480	4480	4480	0
582	20241015	113200	4989480	4480	4480	4480	4480	0
583	20241015	113100	4989480	4480	4480	4480	4480	0
584	20241015	113000	4989480	4480	4480	4480	4480	0
585	20241015	112900	4989480	4480	4480	4480	4480	0
586	20241015	112800	4989480	4480	4480	4480	4480	0
587	20241015	112700	4989480	4480	4480	4480	4480	5
588	20241015	112600	4967080	4480	4480	4480	4480	0
589	20241015	112500	4967080	4480	4480	4480	4480	0
590	20241015	112400	4967080	4480	4480	4480	4480	0
591	20241015	112300	4967080	4480	4480	4480	4480	0
592	20241015	112200	4967080	4480	4480	4480	4480	0
593	20241015	112100	4967080	4480	4480	4480	4480	3
594	20241015	112000	4953640	4480	4480	4480	4480	0
595	20241015	111900	4953640	4480	4480	4480	4480	0
596	20241015	111800	4953640	4480	4480	4480	4480	0
597	20241015	111700	4953640	4480	4480	4480	4480	0
598	20241015	111600	4953640	4480	4480	4480	4480	0
599	20241015	111500	4953640	4480	4480	4480	4480	0
600	20241015	111400	4953640	4480	4480	4480	4480	0
601	20241015	111300	4953640	4480	4480	4480	4480	0
602	20241015	111200	4953640	4480	4480	4480	4480	2
603	20241015	111100	4944680	4480	4480	4480	4480	0
604	20241015	111000	4944680	4480	4480	4480	4480	0
605	20241015	110900	4944680	4480	4480	4480	4480	122
606	20241015	110800	4398120	4480	4480	4480	4480	38
607	20241015	110700	4227880	4480	4480	4480	4480	0
608	20241015	110600	4227880	4480	4480	4480	4480	0
609	20241015	110500	4227880	4480	4480	4480	4480	0
610	20241015	110400	4227880	4480	4480	4480	4480	0
611	20241015	110300	4227880	4480	4480	4480	4480	0
612	20241015	110200	4227880	4480	4480	4480	4480	0
613	20241015	110100	4227880	4480	4480	4480	4480	0
614	20241015	110000	4227880	4480	4480	4480	4480	0
615	20241015	105900	4227880	4480	4480	4480	4480	0
616	20241015	105800	4227880	4480	4480	4480	4480	0
617	20241015	105700	4227880	4480	4480	4480	4480	2
618	20241015	105600	4218920	4450	4450	4450	4450	0
619	20241015	105500	4218920	4450	4450	4450	4450	3
620	20241015	105400	4205570	4450	4450	4450	4450	7
621	20241015	105300	4174420	4480	4480	4480	4480	0
622	20241015	105200	4174420	4480	4480	4480	4480	0
623	20241015	105100	4174420	4480	4480	4480	4480	0
624	20241015	105000	4174420	4480	4480	4480	4480	0
625	20241015	104900	4174420	4480	4480	4480	4480	0
626	20241015	104800	4174420	4480	4480	4480	4480	0
627	20241015	104700	4174420	4480	4480	4480	4480	0
628	20241015	104600	4174420	4480	4480	4480	4480	0
629	20241015	104500	4174420	4480	4480	4480	4480	0
630	20241015	104400	4174420	4480	4480	4480	4480	0
631	20241015	104300	4174420	4480	4480	4480	4480	0
632	20241015	104200	4174420	4480	4480	4480	4480	0
633	20241015	104100	4174420	4480	4480	4480	4480	0
634	20241015	104000	4174420	4480	4480	4480	4480	0
635	20241015	103900	4174420	4480	4480	4480	4480	0
636	20241015	103800	4174420	4480	4480	4480	4480	0
637	20241015	103700	4174420	4480	4480	4480	4480	0
638	20241015	103600	4174420	4480	4480	4480	4480	0
639	20241015	103500	4174420	4480	4480	4480	4480	0
640	20241015	103400	4174420	4480	4480	4480	4480	0
641	20241015	103300	4174420	4480	4480	4480	4480	0
642	20241015	103200	4174420	4480	4480	4480	4480	3
643	20241015	103100	4160980	4480	4480	4480	4480	0
644	20241015	103000	4160980	4480	4480	4480	4480	0
645	20241015	102900	4160980	4480	4480	4480	4480	0
646	20241015	102800	4160980	4480	4480	4480	4480	0
647	20241015	102700	4160980	4480	4480	4480	4480	0
648	20241015	102600	4160980	4480	4480	4480	4480	3
649	20241015	102500	4147540	4445	4445	4445	4445	80
650	20241015	102400	3791940	4480	4480	4480	4480	0
651	20241015	102300	3791940	4480	4480	4480	4480	0
652	20241015	102200	3791940	4480	4480	4480	4480	0
653	20241015	102100	3791940	4480	4480	4480	4480	0
654	20241015	102000	3791940	4480	4480	4480	4480	0
655	20241015	101900	3791940	4480	4480	4480	4480	0
656	20241015	101800	3791940	4480	4480	4480	4480	0
657	20241015	101700	3791940	4480	4480	4480	4480	0
658	20241015	101600	3791940	4480	4480	4480	4480	0
659	20241015	101500	3791940	4480	4480	4480	4480	0
660	20241015	101400	3791940	4480	4480	4480	4480	0
661	20241015	101300	3791940	4480	4480	4480	4480	0
662	20241015	101200	3791940	4480	4480	4480	4480	0
663	20241015	101100	3791940	4480	4480	4480	4480	0
664	20241015	101000	3791940	4480	4480	4480	4480	0
665	20241015	100900	3791940	4480	4480	4480	4480	0
666	20241015	100800	3791940	4480	4480	4480	4480	0
667	20241015	100700	3791940	4480	4480	4480	4480	0
668	20241015	100600	3791940	4480	4480	4480	4480	1
669	20241015	100500	3787460	4480	4480	4480	4480	0
670	20241015	100400	3787460	4480	4480	4480	4480	0
671	20241015	100300	3787460	4480	4480	4480	4480	4
672	20241015	100200	3769540	4480	4445	4480	4445	9
673	20241015	100100	3729500	4480	4480	4480	4480	0
674	20241015	100000	3729500	4480	4480	4480	4480	0
675	20241015	095900	3729500	4480	4480	4480	4480	2
676	20241015	095800	3720540	4455	4455	4455	4455	105
677	20241015	095700	3252765	4455	4455	4455	4455	0
678	20241015	095600	3252765	4455	4455	4455	4455	0
679	20241015	095500	3252765	4455	4455	4455	4455	0
680	20241015	095400	3252765	4455	4455	4455	4455	59
681	20241015	095300	2989920	4455	4455	4455	4455	1
682	20241015	095200	2985465	4485	4485	4485	4485	0
683	20241015	095100	2985465	4485	4485	4485	4485	0
684	20241015	095000	2985465	4485	4480	4485	4480	3
685	20241015	094900	2972015	4485	4485	4485	4485	0
686	20241015	094800	2972015	4485	4485	4485	4485	10
687	20241015	094700	2927165	4490	4490	4490	4490	0
688	20241015	094600	2927165	4490	4490	4490	4490	0
689	20241015	094500	2927165	4490	4490	4490	4490	0
690	20241015	094400	2927165	4490	4490	4490	4490	0
691	20241015	094300	2927165	4490	4490	4490	4490	5
692	20241015	094200	2904715	4490	4490	4490	4490	3
693	20241015	094100	2891245	4490	4490	4490	4490	4
694	20241015	094000	2873285	4480	4480	4480	4480	0
695	20241015	093900	2873285	4480	4480	4480	4480	0
696	20241015	093800	2873285	4480	4480	4480	4480	0
697	20241015	093700	2873285	4480	4480	4480	4480	3
698	20241015	093600	2859845	4470	4470	4470	4470	0
699	20241015	093500	2859845	4470	4455	4470	4455	33
700	20241015	093400	2712800	4460	4460	4460	4460	0
701	20241015	093300	2712800	4460	4460	4460	4460	58
702	20241015	093200	2454120	4470	4470	4470	4470	1
703	20241015	093100	2449650	4470	4470	4470	4470	1
704	20241015	093000	2445180	4480	4480	4480	4480	1
705	20241015	092900	2440700	4490	4490	4490	4490	0
706	20241015	092800	2440700	4490	4490	4490	4490	0
707	20241015	092700	2440700	4490	4490	4490	4490	24
708	20241015	092600	2332940	4495	4495	4495	4495	0
709	20241015	092500	2332940	4495	4495	4495	4495	0
710	20241015	092400	2332940	4495	4495	4495	4495	0
711	20241015	092300	2332940	4495	4495	4495	4495	25
712	20241015	092200	2220565	4500	4500	4500	4500	3
713	20241015	092100	2207065	4465	4465	4465	4465	3
714	20241015	092000	2193670	4465	4500	4500	4465	52
715	20241015	091900	1961420	4500	4500	4500	4500	52
716	20241015	091800	1727420	4500	4500	4500	4500	20
717	20241015	091700	1637420	4500	4500	4500	4500	0
718	20241015	091600	1637420	4500	4500	4500	4500	0
719	20241015	091500	1637420	4500	4530	4530	4500	104
720	20241015	091400	1169180	4540	4540	4540	4540	0
721	20241015	091300	1169180	4540	4540	4540	4540	3
722	20241015	091200	1155560	4505	4500	4505	4500	105
723	20241015	091100	683055	4500	4500	4500	4500	29
724	20241015	091000	552555	4500	4500	4500	4500	0
725	20241015	090900	552555	4500	4500	4500	4500	0
726	20241015	090800	552555	4500	4500	4500	4500	0
727	20241015	090700	552555	4500	4500	4500	4500	0
728	20241015	090600	552555	4500	4500	4500	4500	0
729	20241015	090500	552555	4500	4500	4500	4500	0
730	20241015	090400	552555	4500	4500	4500	4500	0
731	20241015	090300	552555	4500	4500	4500	4500	0
732	20241015	090200	552555	4500	4500	4500	4500	0
733	20241015	090100	552555	4500	4500	4500	4500	0
734	20241015	090000	552555	4500	4455	4500	4455	123