KissMeData/303360/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	211500	23258340	2820	2820	2820	2820	515
3	20241030	211400	23258340	2820	2820	2820	2820	0
4	20241030	211300	23258340	2820	2820	2820	2820	0
5	20241030	211200	23258340	2820	2820	2820	2820	0
6	20241030	211100	23258340	2820	2820	2820	2820	0
7	20241030	211000	23258340	2820	2820	2820	2820	0
8	20241030	210900	23258340	2820	2820	2820	2820	0
9	20241030	210800	23258340	2820	2820	2820	2820	0
10	20241030	210700	23258340	2820	2820	2820	2820	0
11	20241030	210600	23258340	2820	2820	2820	2820	0
12	20241030	210500	23258340	2820	2820	2820	2820	0
13	20241030	210400	23258340	2820	2820	2820	2820	0
14	20241030	210300	23258340	2820	2820	2820	2820	0
15	20241030	210200	23258340	2820	2820	2820	2820	0
16	20241030	210100	23258340	2820	2820	2820	2820	0
17	20241030	210000	23258340	2820	2820	2820	2820	0
18	20241030	205900	23258340	2820	2820	2820	2820	0
19	20241030	205800	23258340	2820	2820	2820	2820	0
20	20241030	205700	23258340	2820	2820	2820	2820	0
21	20241030	205600	23258340	2820	2820	2820	2820	0
22	20241030	205500	23258340	2820	2820	2820	2820	0
23	20241030	205400	23258340	2820	2820	2820	2820	0
24	20241030	205300	23258340	2820	2820	2820	2820	0
25	20241030	205200	23258340	2820	2820	2820	2820	0
26	20241030	205100	23258340	2820	2820	2820	2820	0
27	20241030	205000	23258340	2820	2820	2820	2820	0
28	20241030	204900	23258340	2820	2820	2820	2820	0
29	20241030	204800	23258340	2820	2820	2820	2820	0
30	20241030	204700	23258340	2820	2820	2820	2820	0
31	20241030	204600	23258340	2820	2820	2820	2820	0
32	20241030	204500	23258340	2820	2820	2820	2820	515
33	20241030	204400	23258340	2820	2820	2820	2820	0
34	20241030	204300	23258340	2820	2820	2820	2820	0
35	20241030	204200	23258340	2820	2820	2820	2820	0
36	20241030	204100	23258340	2820	2820	2820	2820	0
37	20241030	204000	23258340	2820	2820	2820	2820	0
38	20241030	203900	23258340	2820	2820	2820	2820	0
39	20241030	203800	23258340	2820	2820	2820	2820	0
40	20241030	203700	23258340	2820	2820	2820	2820	0
41	20241030	203600	23258340	2820	2820	2820	2820	0
42	20241030	203500	23258340	2820	2820	2820	2820	0
43	20241030	203400	23258340	2820	2820	2820	2820	0
44	20241030	203300	23258340	2820	2820	2820	2820	0
45	20241030	203200	23258340	2820	2820	2820	2820	0
46	20241030	203100	23258340	2820	2820	2820	2820	0
47	20241030	203000	23258340	2820	2820	2820	2820	0
48	20241030	202900	23258340	2820	2820	2820	2820	0
49	20241030	202800	23258340	2820	2820	2820	2820	0
50	20241030	202700	23258340	2820	2820	2820	2820	0
51	20241030	202600	23258340	2820	2820	2820	2820	0
52	20241030	202500	23258340	2820	2820	2820	2820	0
53	20241030	202400	23258340	2820	2820	2820	2820	0
54	20241030	202300	23258340	2820	2820	2820	2820	0
55	20241030	202200	23258340	2820	2820	2820	2820	0
56	20241030	202100	23258340	2820	2820	2820	2820	0
57	20241030	202000	23258340	2820	2820	2820	2820	0
58	20241030	201900	23258340	2820	2820	2820	2820	0
59	20241030	201800	23258340	2820	2820	2820	2820	0
60	20241030	201700	23258340	2820	2820	2820	2820	0
61	20241030	201600	23258340	2820	2820	2820	2820	0
62	20241030	201500	23258340	2820	2820	2820	2820	515
63	20241030	201400	23258340	2820	2820	2820	2820	0
64	20241030	201300	23258340	2820	2820	2820	2820	0
65	20241030	201200	23258340	2820	2820	2820	2820	0
66	20241030	201100	23258340	2820	2820	2820	2820	0
67	20241030	201000	23258340	2820	2820	2820	2820	0
68	20241030	200900	23258340	2820	2820	2820	2820	0
69	20241030	200800	23258340	2820	2820	2820	2820	0
70	20241030	200700	23258340	2820	2820	2820	2820	0
71	20241030	200600	23258340	2820	2820	2820	2820	0
72	20241030	200500	23258340	2820	2820	2820	2820	0
73	20241030	200400	23258340	2820	2820	2820	2820	0
74	20241030	200300	23258340	2820	2820	2820	2820	0
75	20241030	200200	23258340	2820	2820	2820	2820	0
76	20241030	200100	23258340	2820	2820	2820	2820	0
77	20241030	200000	23258340	2820	2820	2820	2820	0
78	20241030	195900	23258340	2820	2820	2820	2820	0
79	20241030	195800	23258340	2820	2820	2820	2820	0
80	20241030	195700	23258340	2820	2820	2820	2820	0
81	20241030	195600	23258340	2820	2820	2820	2820	0
82	20241030	195500	23258340	2820	2820	2820	2820	0
83	20241030	195400	23258340	2820	2820	2820	2820	0
84	20241030	195300	23258340	2820	2820	2820	2820	0
85	20241030	195200	23258340	2820	2820	2820	2820	0
86	20241030	195100	23258340	2820	2820	2820	2820	0
87	20241030	195000	23258340	2820	2820	2820	2820	0
88	20241030	194900	23258340	2820	2820	2820	2820	0
89	20241030	194800	23258340	2820	2820	2820	2820	0
90	20241030	194700	23258340	2820	2820	2820	2820	0
91	20241030	194600	23258340	2820	2820	2820	2820	0
92	20241030	194500	23258340	2820	2820	2820	2820	515
93	20241030	194400	23258340	2820	2820	2820	2820	0
94	20241030	194300	23258340	2820	2820	2820	2820	0
95	20241030	194200	23258340	2820	2820	2820	2820	0
96	20241030	194100	23258340	2820	2820	2820	2820	0
97	20241030	194000	23258340	2820	2820	2820	2820	0
98	20241030	193900	23258340	2820	2820	2820	2820	0
99	20241030	193800	23258340	2820	2820	2820	2820	0
100	20241030	193700	23258340	2820	2820	2820	2820	0
101	20241030	193600	23258340	2820	2820	2820	2820	0
102	20241030	193500	23258340	2820	2820	2820	2820	0
103	20241030	193400	23258340	2820	2820	2820	2820	0
104	20241030	193300	23258340	2820	2820	2820	2820	0
105	20241030	193200	23258340	2820	2820	2820	2820	0
106	20241030	193100	23258340	2820	2820	2820	2820	0
107	20241030	193000	23258340	2820	2820	2820	2820	0
108	20241030	192900	23258340	2820	2820	2820	2820	0
109	20241030	192800	23258340	2820	2820	2820	2820	0
110	20241030	192700	23258340	2820	2820	2820	2820	0
111	20241030	192600	23258340	2820	2820	2820	2820	0
112	20241030	192500	23258340	2820	2820	2820	2820	0
113	20241030	192400	23258340	2820	2820	2820	2820	0
114	20241030	192300	23258340	2820	2820	2820	2820	0
115	20241030	192200	23258340	2820	2820	2820	2820	0
116	20241030	192100	23258340	2820	2820	2820	2820	0
117	20241030	192000	23258340	2820	2820	2820	2820	0
118	20241030	191900	23258340	2820	2820	2820	2820	0
119	20241030	191800	23258340	2820	2820	2820	2820	0
120	20241030	191700	23258340	2820	2820	2820	2820	0
121	20241030	191600	23258340	2820	2820	2820	2820	0
122	20241030	191500	23258340	2820	2820	2820	2820	515
123	20241030	191400	23258340	2820	2820	2820	2820	0
124	20241030	191300	23258340	2820	2820	2820	2820	0
125	20241030	191200	23258340	2820	2820	2820	2820	0
126	20241030	191100	23258340	2820	2820	2820	2820	0
127	20241030	191000	23258340	2820	2820	2820	2820	0
128	20241030	190900	23258340	2820	2820	2820	2820	0
129	20241030	190800	23258340	2820	2820	2820	2820	0
130	20241030	190700	23258340	2820	2820	2820	2820	0
131	20241030	190600	23258340	2820	2820	2820	2820	0
132	20241030	190500	23258340	2820	2820	2820	2820	0
133	20241030	190400	23258340	2820	2820	2820	2820	0
134	20241030	190300	23258340	2820	2820	2820	2820	0
135	20241030	190200	23258340	2820	2820	2820	2820	0
136	20241030	190100	23258340	2820	2820	2820	2820	0
137	20241030	190000	23258340	2820	2820	2820	2820	0
138	20241030	185900	23258340	2820	2820	2820	2820	0
139	20241030	185800	23258340	2820	2820	2820	2820	0
140	20241030	185700	23258340	2820	2820	2820	2820	0
141	20241030	185600	23258340	2820	2820	2820	2820	0
142	20241030	185500	23258340	2820	2820	2820	2820	0
143	20241030	185400	23258340	2820	2820	2820	2820	0
144	20241030	185300	23258340	2820	2820	2820	2820	0
145	20241030	185200	23258340	2820	2820	2820	2820	0
146	20241030	185100	23258340	2820	2820	2820	2820	0
147	20241030	185000	23258340	2820	2820	2820	2820	0
148	20241030	184900	23258340	2820	2820	2820	2820	0
149	20241030	184800	23258340	2820	2820	2820	2820	0
150	20241030	184700	23258340	2820	2820	2820	2820	0
151	20241030	184600	23258340	2820	2820	2820	2820	0
152	20241030	184500	23258340	2820	2820	2820	2820	515
153	20241030	184400	23258340	2820	2820	2820	2820	0
154	20241030	184300	23258340	2820	2820	2820	2820	0
155	20241030	184200	23258340	2820	2820	2820	2820	0
156	20241030	184100	23258340	2820	2820	2820	2820	0
157	20241030	184000	23258340	2820	2820	2820	2820	0
158	20241030	183900	23258340	2820	2820	2820	2820	0
159	20241030	183800	23258340	2820	2820	2820	2820	0
160	20241030	183700	23258340	2820	2820	2820	2820	0
161	20241030	183600	23258340	2820	2820	2820	2820	0
162	20241030	183500	23258340	2820	2820	2820	2820	0
163	20241030	183400	23258340	2820	2820	2820	2820	0
164	20241030	183300	23258340	2820	2820	2820	2820	0
165	20241030	183200	23258340	2820	2820	2820	2820	0
166	20241030	183100	23258340	2820	2820	2820	2820	0
167	20241030	183000	23258340	2820	2820	2820	2820	0
168	20241030	182900	23258340	2820	2820	2820	2820	0
169	20241030	182800	23258340	2820	2820	2820	2820	0
170	20241030	182700	23258340	2820	2820	2820	2820	0
171	20241030	182600	23258340	2820	2820	2820	2820	0
172	20241030	182500	23258340	2820	2820	2820	2820	0
173	20241030	182400	23258340	2820	2820	2820	2820	0
174	20241030	182300	23258340	2820	2820	2820	2820	0
175	20241030	182200	23258340	2820	2820	2820	2820	0
176	20241030	182100	23258340	2820	2820	2820	2820	0
177	20241030	182000	23258340	2820	2820	2820	2820	0
178	20241030	181900	23258340	2820	2820	2820	2820	0
179	20241030	181800	23258340	2820	2820	2820	2820	0
180	20241030	181700	23258340	2820	2820	2820	2820	0
181	20241030	181600	23258340	2820	2820	2820	2820	0
182	20241030	181500	23258340	2820	2820	2820	2820	515
183	20241030	181400	23258340	2820	2820	2820	2820	0
184	20241030	181300	23258340	2820	2820	2820	2820	0
185	20241030	181200	23258340	2820	2820	2820	2820	0
186	20241030	181100	23258340	2820	2820	2820	2820	0
187	20241030	181000	23258340	2820	2820	2820	2820	0
188	20241030	180900	23258340	2820	2820	2820	2820	0
189	20241030	180800	23258340	2820	2820	2820	2820	0
190	20241030	180700	23258340	2820	2820	2820	2820	0
191	20241030	180600	23258340	2820	2820	2820	2820	0
192	20241030	180500	23258340	2820	2820	2820	2820	0
193	20241030	180400	23258340	2820	2820	2820	2820	0
194	20241030	180300	23258340	2820	2820	2820	2820	0
195	20241030	180200	23258340	2820	2820	2820	2820	0
196	20241030	180100	23258340	2820	2820	2820	2820	0
197	20241030	180000	23258340	2820	2820	2820	2820	0
198	20241030	175900	23258340	2820	2820	2820	2820	0
199	20241030	175800	23258340	2820	2820	2820	2820	0
200	20241030	175700	23258340	2820	2820	2820	2820	0
201	20241030	175600	23258340	2820	2820	2820	2820	0
202	20241030	175500	23258340	2820	2820	2820	2820	0
203	20241030	175400	23258340	2820	2820	2820	2820	0
204	20241030	175300	23258340	2820	2820	2820	2820	0
205	20241030	175200	23258340	2820	2820	2820	2820	0
206	20241030	175100	23258340	2820	2820	2820	2820	0
207	20241030	175000	23258340	2820	2820	2820	2820	0
208	20241030	174900	23258340	2820	2820	2820	2820	0
209	20241030	174800	23258340	2820	2820	2820	2820	0
210	20241030	174700	23258340	2820	2820	2820	2820	0
211	20241030	174600	23258340	2820	2820	2820	2820	0
212	20241030	174500	23258340	2820	2820	2820	2820	515
213	20241030	174400	23258340	2820	2820	2820	2820	0
214	20241030	174300	23258340	2820	2820	2820	2820	0
215	20241030	174200	23258340	2820	2820	2820	2820	0
216	20241030	174100	23258340	2820	2820	2820	2820	0
217	20241030	174000	23258340	2820	2820	2820	2820	0
218	20241030	173900	23258340	2820	2820	2820	2820	0
219	20241030	173800	23258340	2820	2820	2820	2820	0
220	20241030	173700	23258340	2820	2820	2820	2820	0
221	20241030	173600	23258340	2820	2820	2820	2820	0
222	20241030	173500	23258340	2820	2820	2820	2820	0
223	20241030	173400	23258340	2820	2820	2820	2820	0
224	20241030	173300	23258340	2820	2820	2820	2820	0
225	20241030	173200	23258340	2820	2820	2820	2820	0
226	20241030	173100	23258340	2820	2820	2820	2820	0
227	20241030	173000	23258340	2820	2820	2820	2820	0
228	20241030	172900	23258340	2820	2820	2820	2820	0
229	20241030	172800	23258340	2820	2820	2820	2820	0
230	20241030	172700	23258340	2820	2820	2820	2820	0
231	20241030	172600	23258340	2820	2820	2820	2820	0
232	20241030	172500	23258340	2820	2820	2820	2820	0
233	20241030	172400	23258340	2820	2820	2820	2820	0
234	20241030	172300	23258340	2820	2820	2820	2820	0
235	20241030	172200	23258340	2820	2820	2820	2820	0
236	20241030	172100	23258340	2820	2820	2820	2820	0
237	20241030	172000	23258340	2820	2820	2820	2820	0
238	20241030	171900	23258340	2820	2820	2820	2820	0
239	20241030	171800	23258340	2820	2820	2820	2820	0
240	20241030	171700	23258340	2820	2820	2820	2820	0
241	20241030	171600	23258340	2820	2820	2820	2820	0
242	20241030	171500	23258340	2820	2820	2820	2820	515
243	20241030	171400	23258340	2820	2820	2820	2820	0
244	20241030	171300	23258340	2820	2820	2820	2820	0
245	20241030	171200	23258340	2820	2820	2820	2820	0
246	20241030	171100	23258340	2820	2820	2820	2820	0
247	20241030	171000	23258340	2820	2820	2820	2820	0
248	20241030	170900	23258340	2820	2820	2820	2820	0
249	20241030	170800	23258340	2820	2820	2820	2820	0
250	20241030	170700	23258340	2820	2820	2820	2820	0
251	20241030	170600	23258340	2820	2820	2820	2820	0
252	20241030	170500	23258340	2820	2820	2820	2820	0
253	20241030	170400	23258340	2820	2820	2820	2820	0
254	20241030	170300	23258340	2820	2820	2820	2820	0
255	20241030	170200	23258340	2820	2820	2820	2820	0
256	20241030	170100	23258340	2820	2820	2820	2820	0
257	20241030	170000	23258340	2820	2820	2820	2820	0
258	20241030	165900	23258340	2820	2820	2820	2820	0
259	20241030	165800	23258340	2820	2820	2820	2820	0
260	20241030	165700	23258340	2820	2820	2820	2820	0
261	20241030	165600	23258340	2820	2820	2820	2820	0
262	20241030	165500	23258340	2820	2820	2820	2820	0
263	20241030	165400	23258340	2820	2820	2820	2820	0
264	20241030	165300	23258340	2820	2820	2820	2820	0
265	20241030	165200	23258340	2820	2820	2820	2820	0
266	20241030	165100	23258340	2820	2820	2820	2820	0
267	20241030	165000	23258340	2820	2820	2820	2820	0
268	20241030	164900	23258340	2820	2820	2820	2820	0
269	20241030	164800	23258340	2820	2820	2820	2820	0
270	20241030	164700	23258340	2820	2820	2820	2820	0
271	20241030	164600	23258340	2820	2820	2820	2820	0
272	20241030	164500	23258340	2820	2820	2820	2820	515
273	20241030	164400	23258340	2820	2820	2820	2820	0
274	20241030	164300	23258340	2820	2820	2820	2820	0
275	20241030	164200	23258340	2820	2820	2820	2820	0
276	20241030	164100	23258340	2820	2820	2820	2820	0
277	20241030	164000	23258340	2820	2820	2820	2820	0
278	20241030	163900	23258340	2820	2820	2820	2820	0
279	20241030	163800	23258340	2820	2820	2820	2820	0
280	20241030	163700	23258340	2820	2820	2820	2820	0
281	20241030	163600	23258340	2820	2820	2820	2820	0
282	20241030	163500	23258340	2820	2820	2820	2820	0
283	20241030	163400	23258340	2820	2820	2820	2820	0
284	20241030	163300	23258340	2820	2820	2820	2820	0
285	20241030	163200	23258340	2820	2820	2820	2820	0
286	20241030	163100	23258340	2820	2820	2820	2820	0
287	20241030	163000	23258340	2820	2820	2820	2820	0
288	20241030	162900	23258340	2820	2820	2820	2820	0
289	20241030	162800	23258340	2820	2820	2820	2820	0
290	20241030	162700	23258340	2820	2820	2820	2820	0
291	20241030	162600	23258340	2820	2820	2820	2820	0
292	20241030	162500	23258340	2820	2820	2820	2820	0
293	20241030	162400	23258340	2820	2820	2820	2820	0
294	20241030	162300	23258340	2820	2820	2820	2820	0
295	20241030	162200	23258340	2820	2820	2820	2820	0
296	20241030	162100	23258340	2820	2820	2820	2820	0
297	20241030	162000	23258340	2820	2820	2820	2820	0
298	20241030	161900	23258340	2820	2820	2820	2820	0
299	20241030	161800	23258340	2820	2820	2820	2820	0
300	20241030	161700	23258340	2820	2820	2820	2820	0
301	20241030	161600	23258340	2820	2820	2820	2820	0
302	20241030	161500	23258340	2820	2820	2820	2820	515
303	20241030	161400	23258340	2820	2820	2820	2820	0
304	20241030	161300	23258340	2820	2820	2820	2820	0
305	20241030	161200	23258340	2820	2820	2820	2820	0
306	20241030	161100	23258340	2820	2820	2820	2820	0
307	20241030	161000	23258340	2820	2820	2820	2820	0
308	20241030	160900	23258340	2820	2820	2820	2820	0
309	20241030	160800	23258340	2820	2820	2820	2820	0
310	20241030	160700	23258340	2820	2820	2820	2820	0
311	20241030	160600	23258340	2820	2820	2820	2820	0
312	20241030	160500	23258340	2820	2820	2820	2820	0
313	20241030	160400	23258340	2820	2820	2820	2820	0
314	20241030	160300	23258340	2820	2820	2820	2820	0
315	20241030	160200	23258340	2820	2820	2820	2820	0
316	20241030	160100	23258340	2820	2820	2820	2820	0
317	20241030	160000	23258340	2820	2820	2820	2820	0
318	20241030	155900	23258340	2820	2820	2820	2820	0
319	20241030	155800	23258340	2820	2820	2820	2820	0
320	20241030	155700	23258340	2820	2820	2820	2820	0
321	20241030	155600	23258340	2820	2820	2820	2820	0
322	20241030	155500	23258340	2820	2820	2820	2820	0
323	20241030	155400	23258340	2820	2820	2820	2820	0
324	20241030	155300	23258340	2820	2820	2820	2820	0
325	20241030	155200	23258340	2820	2820	2820	2820	0
326	20241030	155100	23258340	2820	2820	2820	2820	0
327	20241030	155000	23258340	2820	2820	2820	2820	0
328	20241030	154900	23258340	2820	2820	2820	2820	0
329	20241030	154800	23258340	2820	2820	2820	2820	0
330	20241030	154700	23258340	2820	2820	2820	2820	0
331	20241030	154600	23258340	2820	2820	2820	2820	0
332	20241030	154500	23258340	2820	2820	2820	2820	515
333	20241030	154400	23258340	2820	2820	2820	2820	0
334	20241030	154300	23258340	2820	2820	2820	2820	0
335	20241030	154200	23258340	2820	2820	2820	2820	0
336	20241030	154100	23258340	2820	2820	2820	2820	0
337	20241030	154000	23258340	2820	2820	2820	2820	0
338	20241030	153900	23258340	2820	2820	2820	2820	0
339	20241030	153800	23258340	2820	2820	2820	2820	0
340	20241030	153700	23258340	2820	2820	2820	2820	0
341	20241030	153600	23258340	2820	2820	2820	2820	0
342	20241030	153500	23258340	2820	2820	2820	2820	0
343	20241030	153400	23258340	2820	2820	2820	2820	0
344	20241030	153300	23258340	2820	2820	2820	2820	0
345	20241030	153200	23258340	2820	2820	2820	2820	0
346	20241030	153100	23258340	2820	2820	2820	2820	0
347	20241030	153000	23258340	2820	2820	2820	2820	515
348	20241030	152900	21806040	2825	2825	2825	2825	0
349	20241030	152800	21806040	2825	2825	2825	2825	0
350	20241030	152700	21806040	2825	2825	2825	2825	0
351	20241030	152600	21806040	2825	2825	2825	2825	0
352	20241030	152500	21806040	2825	2825	2825	2825	0
353	20241030	152400	21806040	2825	2825	2825	2825	0
354	20241030	152300	21806040	2825	2825	2825	2825	0
355	20241030	152200	21806040	2825	2825	2825	2825	0
356	20241030	152100	21806040	2825	2825	2825	2825	0
357	20241030	152000	21806040	2825	2825	2825	2825	0
358	20241030	151900	21806040	2825	2825	2825	2825	2
359	20241030	151800	21800390	2820	2820	2820	2820	0
360	20241030	151700	21800390	2820	2820	2820	2820	1
361	20241030	151600	21797570	2825	2825	2825	2825	0
362	20241030	151500	21797570	2825	2825	2825	2825	0
363	20241030	151400	21797570	2825	2825	2825	2825	0
364	20241030	151300	21797570	2825	2825	2825	2825	0
365	20241030	151200	21797570	2825	2825	2825	2825	21
366	20241030	151100	21738245	2820	2820	2820	2820	198
367	20241030	151000	21179885	2825	2825	2825	2825	1
368	20241030	150900	21177060	2825	2825	2825	2825	1
369	20241030	150800	21174235	2825	2825	2825	2825	0
370	20241030	150700	21174235	2825	2825	2825	2825	0
371	20241030	150600	21174235	2825	2825	2825	2825	0
372	20241030	150500	21174235	2825	2825	2825	2825	0
373	20241030	150400	21174235	2825	2825	2825	2825	0
374	20241030	150300	21174235	2825	2825	2825	2825	0
375	20241030	150200	21174235	2825	2825	2825	2825	40
376	20241030	150100	21061235	2830	2830	2830	2830	1
377	20241030	150000	21058405	2825	2825	2825	2825	0
378	20241030	145900	21058405	2825	2825	2825	2825	100
379	20241030	145800	20775905	2830	2830	2830	2830	0
380	20241030	145700	20775905	2830	2830	2830	2830	0
381	20241030	145600	20775905	2830	2830	2830	2830	0
382	20241030	145500	20775905	2830	2830	2830	2830	0
383	20241030	145400	20775905	2830	2830	2830	2830	0
384	20241030	145300	20775905	2830	2830	2830	2830	0
385	20241030	145200	20775905	2830	2830	2830	2830	0
386	20241030	145100	20775905	2830	2830	2830	2830	0
387	20241030	145000	20775905	2830	2830	2830	2830	0
388	20241030	144900	20775905	2830	2830	2830	2830	0
389	20241030	144800	20775905	2830	2830	2830	2830	0
390	20241030	144700	20775905	2830	2830	2830	2830	0
391	20241030	144600	20775905	2830	2830	2830	2830	0
392	20241030	144500	20775905	2830	2830	2830	2830	0
393	20241030	144400	20775905	2830	2830	2830	2830	0
394	20241030	144300	20775905	2830	2830	2830	2830	0
395	20241030	144200	20775905	2830	2830	2830	2830	0
396	20241030	144100	20775905	2830	2830	2830	2830	0
397	20241030	144000	20775905	2830	2830	2830	2830	0
398	20241030	143900	20775905	2830	2830	2830	2830	0
399	20241030	143800	20775905	2830	2830	2830	2830	0
400	20241030	143700	20775905	2830	2830	2830	2830	0
401	20241030	143600	20775905	2830	2830	2830	2830	0
402	20241030	143500	20775905	2830	2830	2830	2830	0
403	20241030	143400	20775905	2830	2830	2830	2830	0
404	20241030	143300	20775905	2830	2830	2830	2830	0
405	20241030	143200	20775905	2830	2830	2830	2830	0
406	20241030	143100	20775905	2830	2830	2830	2830	0
407	20241030	143000	20775905	2830	2830	2830	2830	0
408	20241030	142900	20775905	2830	2830	2830	2830	0
409	20241030	142800	20775905	2830	2830	2830	2830	0
410	20241030	142700	20775905	2830	2830	2830	2830	0
411	20241030	142600	20775905	2830	2825	2830	2825	283
412	20241030	142500	19976425	2830	2830	2830	2830	0
413	20241030	142400	19976425	2830	2830	2830	2830	0
414	20241030	142300	19976425	2830	2830	2830	2830	0
415	20241030	142200	19976425	2830	2830	2830	2830	0
416	20241030	142100	19976425	2830	2830	2830	2830	0
417	20241030	142000	19976425	2830	2830	2830	2830	0
418	20241030	141900	19976425	2830	2830	2830	2830	0
419	20241030	141800	19976425	2830	2830	2830	2830	0
420	20241030	141700	19976425	2830	2830	2830	2830	0
421	20241030	141600	19976425	2830	2830	2830	2830	0
422	20241030	141500	19976425	2830	2830	2830	2830	0
423	20241030	141400	19976425	2830	2830	2830	2830	0
424	20241030	141300	19976425	2830	2830	2830	2830	0
425	20241030	141200	19976425	2830	2830	2830	2830	0
426	20241030	141100	19976425	2830	2830	2830	2830	0
427	20241030	141000	19976425	2830	2830	2830	2830	0
428	20241030	140900	19976425	2830	2830	2830	2830	0
429	20241030	140800	19976425	2830	2830	2830	2830	0
430	20241030	140700	19976425	2830	2830	2830	2830	0
431	20241030	140600	19976425	2830	2830	2830	2830	0
432	20241030	140500	19976425	2830	2830	2830	2830	0
433	20241030	140400	19976425	2830	2830	2830	2830	0
434	20241030	140300	19976425	2830	2830	2830	2830	0
435	20241030	140200	19976425	2830	2830	2830	2830	0
436	20241030	140100	19976425	2830	2830	2830	2830	0
437	20241030	140000	19976425	2830	2830	2830	2830	0
438	20241030	135900	19976425	2830	2830	2830	2830	0
439	20241030	135800	19976425	2830	2830	2830	2830	0
440	20241030	135700	19976425	2830	2830	2830	2830	0
441	20241030	135600	19976425	2830	2830	2830	2830	1
442	20241030	135500	19973595	2830	2830	2830	2830	0
443	20241030	135400	19973595	2830	2830	2830	2830	0
444	20241030	135300	19973595	2830	2830	2830	2830	0
445	20241030	135200	19973595	2830	2830	2830	2830	0
446	20241030	135100	19973595	2830	2830	2830	2830	19
447	20241030	135000	19919825	2850	2850	2850	2850	0
448	20241030	134900	19919825	2850	2850	2850	2850	0
449	20241030	134800	19919825	2850	2850	2850	2850	0
450	20241030	134700	19919825	2850	2850	2850	2850	0
451	20241030	134600	19919825	2850	2850	2850	2850	0
452	20241030	134500	19919825	2850	2850	2850	2850	0
453	20241030	134400	19919825	2850	2850	2850	2850	0
454	20241030	134300	19919825	2850	2850	2850	2850	0
455	20241030	134200	19919825	2850	2850	2850	2850	0
456	20241030	134100	19919825	2850	2850	2850	2850	0
457	20241030	134000	19919825	2850	2850	2850	2850	0
458	20241030	133900	19919825	2850	2850	2850	2850	0
459	20241030	133800	19919825	2850	2850	2850	2850	0
460	20241030	133700	19919825	2850	2850	2850	2850	0
461	20241030	133600	19919825	2850	2850	2850	2850	0
462	20241030	133500	19919825	2850	2850	2850	2850	0
463	20241030	133400	19919825	2850	2850	2850	2850	0
464	20241030	133300	19919825	2850	2850	2850	2850	0
465	20241030	133200	19919825	2850	2850	2850	2850	0
466	20241030	133100	19919825	2850	2850	2850	2850	0
467	20241030	133000	19919825	2850	2850	2850	2850	0
468	20241030	132900	19919825	2850	2850	2850	2850	0
469	20241030	132800	19919825	2850	2850	2850	2850	0
470	20241030	132700	19919825	2850	2850	2850	2850	0
471	20241030	132600	19919825	2850	2850	2850	2850	0
472	20241030	132500	19919825	2850	2850	2850	2850	0
473	20241030	132400	19919825	2850	2850	2850	2850	0
474	20241030	132300	19919825	2850	2850	2850	2850	0
475	20241030	132200	19919825	2850	2850	2850	2850	0
476	20241030	132100	19919825	2850	2850	2850	2850	0
477	20241030	132000	19919825	2850	2850	2850	2850	0
478	20241030	131900	19919825	2850	2850	2850	2850	0
479	20241030	131800	19919825	2850	2850	2850	2850	0
480	20241030	131700	19919825	2850	2850	2850	2850	0
481	20241030	131600	19919825	2850	2850	2850	2850	0
482	20241030	131500	19919825	2850	2850	2850	2850	0
483	20241030	131400	19919825	2850	2850	2850	2850	0
484	20241030	131300	19919825	2850	2850	2850	2850	0
485	20241030	131200	19919825	2850	2850	2850	2850	0
486	20241030	131100	19919825	2850	2850	2850	2850	0
487	20241030	131000	19919825	2850	2850	2850	2850	0
488	20241030	130900	19919825	2850	2850	2850	2850	0
489	20241030	130800	19919825	2850	2850	2850	2850	0
490	20241030	130700	19919825	2850	2850	2850	2850	0
491	20241030	130600	19919825	2850	2850	2850	2850	0
492	20241030	130500	19919825	2850	2850	2850	2850	0
493	20241030	130400	19919825	2850	2850	2850	2850	0
494	20241030	130300	19919825	2850	2850	2850	2850	0
495	20241030	130200	19919825	2850	2850	2850	2850	0
496	20241030	130100	19919825	2850	2850	2850	2850	0
497	20241030	130000	19919825	2850	2850	2850	2850	0
498	20241030	125900	19919825	2850	2850	2850	2850	0
499	20241030	125800	19919825	2850	2850	2850	2850	0
500	20241030	125700	19919825	2850	2850	2850	2850	0
501	20241030	125600	19919825	2850	2850	2850	2850	0
502	20241030	125500	19919825	2850	2850	2850	2850	0
503	20241030	125400	19919825	2850	2850	2850	2850	7
504	20241030	125300	19899875	2850	2850	2850	2850	0
505	20241030	125200	19899875	2850	2850	2850	2850	0
506	20241030	125100	19899875	2850	2850	2850	2850	176
507	20241030	125000	19398275	2845	2845	2845	2845	0
508	20241030	124900	19398275	2845	2845	2845	2845	0
509	20241030	124800	19398275	2845	2845	2845	2845	0
510	20241030	124700	19398275	2845	2845	2845	2845	1
511	20241030	124600	19395430	2850	2850	2850	2850	0
512	20241030	124500	19395430	2850	2850	2850	2850	0
513	20241030	124400	19395430	2850	2850	2850	2850	0
514	20241030	124300	19395430	2850	2850	2850	2850	0
515	20241030	124200	19395430	2850	2850	2850	2850	0
516	20241030	124100	19395430	2850	2850	2850	2850	0
517	20241030	124000	19395430	2850	2850	2850	2850	0
518	20241030	123900	19395430	2850	2850	2850	2850	0
519	20241030	123800	19395430	2850	2850	2850	2850	0
520	20241030	123700	19395430	2850	2850	2850	2850	0
521	20241030	123600	19395430	2850	2850	2850	2850	0
522	20241030	123500	19395430	2850	2850	2850	2850	0
523	20241030	123400	19395430	2850	2850	2850	2850	0
524	20241030	123300	19395430	2850	2850	2850	2850	0
525	20241030	123200	19395430	2850	2850	2850	2850	0
526	20241030	123100	19395430	2850	2850	2850	2850	0
527	20241030	123000	19395430	2850	2850	2850	2850	0
528	20241030	122900	19395430	2850	2850	2850	2850	0
529	20241030	122800	19395430	2850	2850	2850	2850	5
530	20241030	122700	19381180	2850	2850	2850	2850	0
531	20241030	122600	19381180	2850	2850	2850	2850	0
532	20241030	122500	19381180	2850	2850	2850	2850	0
533	20241030	122400	19381180	2850	2850	2850	2850	0
534	20241030	122300	19381180	2850	2850	2850	2850	0
535	20241030	122200	19381180	2850	2850	2850	2850	0
536	20241030	122100	19381180	2850	2850	2850	2850	0
537	20241030	122000	19381180	2850	2850	2850	2850	0
538	20241030	121900	19381180	2850	2850	2850	2850	0
539	20241030	121800	19381180	2850	2850	2850	2850	0
540	20241030	121700	19381180	2850	2845	2850	2845	2
541	20241030	121600	19375485	2850	2850	2850	2850	0
542	20241030	121500	19375485	2850	2850	2850	2850	0
543	20241030	121400	19375485	2850	2850	2850	2850	0
544	20241030	121300	19375485	2850	2850	2850	2850	0
545	20241030	121200	19375485	2850	2850	2850	2850	4
546	20241030	121100	19364085	2850	2850	2850	2850	0
547	20241030	121000	19364085	2850	2850	2850	2850	0
548	20241030	120900	19364085	2850	2850	2850	2850	0
549	20241030	120800	19364085	2850	2850	2850	2850	0
550	20241030	120700	19364085	2850	2850	2850	2850	0
551	20241030	120600	19364085	2850	2850	2850	2850	0
552	20241030	120500	19364085	2850	2850	2850	2850	0
553	20241030	120400	19364085	2850	2850	2850	2850	0
554	20241030	120300	19364085	2850	2850	2850	2850	0
555	20241030	120200	19364085	2850	2850	2850	2850	0
556	20241030	120100	19364085	2850	2850	2850	2850	0
557	20241030	120000	19364085	2850	2850	2850	2850	0
558	20241030	115900	19364085	2850	2850	2850	2850	0
559	20241030	115800	19364085	2850	2850	2850	2850	0
560	20241030	115700	19364085	2850	2850	2850	2850	0
561	20241030	115600	19364085	2850	2850	2850	2850	0
562	20241030	115500	19364085	2850	2850	2850	2850	0
563	20241030	115400	19364085	2850	2850	2850	2850	0
564	20241030	115300	19364085	2850	2850	2850	2850	0
565	20241030	115200	19364085	2850	2850	2850	2850	0
566	20241030	115100	19364085	2850	2850	2850	2850	0
567	20241030	115000	19364085	2850	2850	2850	2850	0
568	20241030	114900	19364085	2850	2850	2850	2850	0
569	20241030	114800	19364085	2850	2850	2850	2850	0
570	20241030	114700	19364085	2850	2850	2850	2850	0
571	20241030	114600	19364085	2850	2850	2850	2850	0
572	20241030	114500	19364085	2850	2850	2850	2850	0
573	20241030	114400	19364085	2850	2850	2850	2850	0
574	20241030	114300	19364085	2850	2850	2850	2850	0
575	20241030	114200	19364085	2850	2850	2850	2850	0
576	20241030	114100	19364085	2850	2850	2850	2850	1
577	20241030	114000	19361235	2850	2850	2850	2850	0
578	20241030	113900	19361235	2850	2850	2850	2850	0
579	20241030	113800	19361235	2850	2850	2850	2850	0
580	20241030	113700	19361235	2850	2850	2850	2850	0
581	20241030	113600	19361235	2850	2850	2850	2850	0
582	20241030	113500	19361235	2850	2850	2850	2850	0
583	20241030	113400	19361235	2850	2850	2850	2850	0
584	20241030	113300	19361235	2850	2850	2850	2850	0
585	20241030	113200	19361235	2850	2850	2850	2850	0
586	20241030	113100	19361235	2850	2850	2850	2850	0
587	20241030	113000	19361235	2850	2850	2850	2850	0
588	20241030	112900	19361235	2850	2850	2850	2850	0
589	20241030	112800	19361235	2850	2850	2850	2850	0
590	20241030	112700	19361235	2850	2850	2850	2850	0
591	20241030	112600	19361235	2850	2850	2850	2850	0
592	20241030	112500	19361235	2850	2850	2850	2850	0
593	20241030	112400	19361235	2850	2850	2850	2850	0
594	20241030	112300	19361235	2850	2850	2850	2850	0
595	20241030	112200	19361235	2850	2850	2850	2850	0
596	20241030	112100	19361235	2850	2850	2850	2850	0
597	20241030	112000	19361235	2850	2850	2850	2850	0
598	20241030	111900	19361235	2850	2850	2850	2850	0
599	20241030	111800	19361235	2850	2850	2850	2850	0
600	20241030	111700	19361235	2850	2850	2850	2850	0
601	20241030	111600	19361235	2850	2850	2850	2850	0
602	20241030	111500	19361235	2850	2850	2850	2850	0
603	20241030	111400	19361235	2850	2850	2850	2850	11
604	20241030	111300	19329885	2830	2830	2830	2830	10
605	20241030	111200	19301585	2845	2845	2845	2845	0
606	20241030	111100	19301585	2845	2845	2845	2845	0
607	20241030	111000	19301585	2845	2845	2845	2845	0
608	20241030	110900	19301585	2845	2845	2845	2845	0
609	20241030	110800	19301585	2845	2845	2845	2845	0
610	20241030	110700	19301585	2845	2840	2845	2840	843
611	20241030	110600	16905995	2825	2825	2825	2825	0
612	20241030	110500	16905995	2825	2825	2825	2825	0
613	20241030	110400	16905995	2825	2825	2825	2825	0
614	20241030	110300	16905995	2825	2825	2825	2825	0
615	20241030	110200	16905995	2825	2825	2825	2825	0
616	20241030	110100	16905995	2825	2825	2825	2825	0
617	20241030	110000	16905995	2825	2825	2825	2825	16
618	20241030	105900	16860795	2825	2825	2825	2825	16
619	20241030	105800	16815595	2840	2840	2840	2840	0
620	20241030	105700	16815595	2840	2840	2840	2840	0
621	20241030	105600	16815595	2840	2840	2840	2840	0
622	20241030	105500	16815595	2840	2840	2840	2840	0
623	20241030	105400	16815595	2840	2840	2840	2840	0
624	20241030	105300	16815595	2840	2840	2840	2840	0
625	20241030	105200	16815595	2840	2840	2840	2840	0
626	20241030	105100	16815595	2840	2840	2840	2840	0
627	20241030	105000	16815595	2840	2840	2840	2840	0
628	20241030	104900	16815595	2840	2840	2840	2840	0
629	20241030	104800	16815595	2840	2835	2840	2835	12
630	20241030	104700	16781565	2840	2840	2840	2840	0
631	20241030	104600	16781565	2840	2840	2840	2840	0
632	20241030	104500	16781565	2840	2840	2840	2840	0
633	20241030	104400	16781565	2840	2840	2840	2840	0
634	20241030	104300	16781565	2840	2840	2840	2840	0
635	20241030	104200	16781565	2840	2840	2840	2840	0
636	20241030	104100	16781565	2840	2840	2840	2840	0
637	20241030	104000	16781565	2840	2840	2840	2840	0
638	20241030	103900	16781565	2840	2840	2840	2840	0
639	20241030	103800	16781565	2840	2840	2840	2840	0
640	20241030	103700	16781565	2840	2840	2840	2840	0
641	20241030	103600	16781565	2840	2840	2840	2840	0
642	20241030	103500	16781565	2840	2840	2840	2840	0
643	20241030	103400	16781565	2840	2840	2840	2840	1
644	20241030	103300	16778725	2835	2835	2835	2835	0
645	20241030	103200	16778725	2835	2835	2835	2835	0
646	20241030	103100	16778725	2835	2835	2835	2835	0
647	20241030	103000	16778725	2835	2835	2835	2835	0
648	20241030	102900	16778725	2835	2835	2835	2835	0
649	20241030	102800	16778725	2835	2835	2835	2835	0
650	20241030	102700	16778725	2835	2835	2835	2835	614
651	20241030	102600	15038035	2835	2835	2835	2835	0
652	20241030	102500	15038035	2835	2835	2835	2835	0
653	20241030	102400	15038035	2835	2835	2835	2835	0
654	20241030	102300	15038035	2835	2835	2835	2835	300
655	20241030	102200	14187535	2835	2835	2835	2835	0
656	20241030	102100	14187535	2835	2835	2835	2835	862
657	20241030	102000	11743765	2835	2835	2835	2835	0
658	20241030	101900	11743765	2835	2835	2835	2835	0
659	20241030	101800	11743765	2835	2835	2835	2835	0
660	20241030	101700	11743765	2835	2835	2835	2835	0
661	20241030	101600	11743765	2835	2835	2835	2835	0
662	20241030	101500	11743765	2835	2835	2835	2835	0
663	20241030	101400	11743765	2835	2835	2835	2835	0
664	20241030	101300	11743765	2835	2835	2835	2835	0
665	20241030	101200	11743765	2835	2835	2835	2835	0
666	20241030	101100	11743765	2835	2835	2835	2835	0
667	20241030	101000	11743765	2835	2835	2835	2835	0
668	20241030	100900	11743765	2835	2835	2835	2835	0
669	20241030	100800	11743765	2835	2835	2835	2835	0
670	20241030	100700	11743765	2835	2835	2835	2835	0
671	20241030	100600	11743765	2835	2835	2835	2835	0
672	20241030	100500	11743765	2835	2835	2835	2835	1
673	20241030	100400	11740930	2845	2845	2845	2845	0
674	20241030	100300	11740930	2845	2845	2845	2845	0
675	20241030	100200	11740930	2845	2845	2845	2845	0
676	20241030	100100	11740930	2845	2845	2845	2845	296
677	20241030	100000	10898810	2845	2845	2845	2845	0
678	20241030	095900	10898810	2845	2845	2845	2845	0
679	20241030	095800	10898810	2845	2845	2845	2845	0
680	20241030	095700	10898810	2845	2845	2845	2845	0
681	20241030	095600	10898810	2845	2845	2845	2845	0
682	20241030	095500	10898810	2845	2845	2845	2845	19
683	20241030	095400	10844755	2845	2845	2845	2845	550
684	20241030	095300	9280005	2845	2845	2845	2845	0
685	20241030	095200	9280005	2845	2845	2845	2845	0
686	20241030	095100	9280005	2845	2845	2845	2845	0
687	20241030	095000	9280005	2845	2855	2855	2845	18
688	20241030	094900	9228755	2845	2845	2845	2845	5
689	20241030	094800	9214530	2855	2855	2855	2855	0
690	20241030	094700	9214530	2855	2855	2855	2855	0
691	20241030	094600	9214530	2855	2855	2855	2855	1
692	20241030	094500	9211675	2845	2845	2845	2845	41
693	20241030	094400	9095030	2845	2845	2845	2845	1
694	20241030	094300	9092185	2815	2815	2815	2815	0
695	20241030	094200	9092185	2815	2845	2845	2815	12
696	20241030	094100	9058345	2850	2850	2850	2850	0
697	20241030	094000	9058345	2850	2850	2850	2850	0
698	20241030	093900	9058345	2850	2850	2850	2850	26
699	20241030	093800	8984245	2815	2815	2815	2815	80
700	20241030	093700	8759045	2860	2860	2860	2860	0
701	20241030	093600	8759045	2860	2860	2860	2860	0
702	20241030	093500	8759045	2860	2860	2860	2860	5
703	20241030	093400	8744745	2825	2825	2825	2825	2000
704	20241030	093300	3094745	2820	2800	2820	2800	295
705	20241030	093200	2267760	2825	2825	2825	2825	0
706	20241030	093100	2267760	2825	2825	2825	2825	0
707	20241030	093000	2267760	2825	2825	2825	2825	0
708	20241030	092900	2267760	2825	2825	2825	2825	0
709	20241030	092800	2267760	2825	2825	2825	2825	0
710	20241030	092700	2267760	2825	2825	2825	2825	0
711	20241030	092600	2267760	2825	2825	2825	2825	0
712	20241030	092500	2267760	2825	2825	2825	2825	0
713	20241030	092400	2267760	2825	2800	2825	2800	34
714	20241030	092300	2172535	2825	2825	2825	2825	0
715	20241030	092200	2172535	2825	2825	2825	2825	0
716	20241030	092100	2172535	2825	2825	2825	2825	0
717	20241030	092000	2172535	2825	2825	2825	2825	0
718	20241030	091900	2172535	2825	2825	2825	2825	0
719	20241030	091800	2172535	2825	2825	2825	2825	5
720	20241030	091700	2158410	2825	2825	2825	2825	4
721	20241030	091600	2147110	2825	2825	2825	2825	0
722	20241030	091500	2147110	2825	2825	2825	2825	1
723	20241030	091400	2144285	2800	2820	2825	2800	289
724	20241030	091300	1328295	2825	2825	2825	2825	0
725	20241030	091200	1328295	2825	2825	2825	2825	0
726	20241030	091100	1328295	2825	2825	2825	2825	0
727	20241030	091000	1328295	2825	2810	2825	2805	63
728	20241030	090900	1151365	2850	2850	2850	2850	0
729	20241030	090800	1151365	2850	2850	2850	2850	0
730	20241030	090700	1151365	2850	2850	2850	2850	0
731	20241030	090600	1151365	2850	2850	2850	2850	1
732	20241030	090500	1148515	2810	2810	2810	2810	11
733	20241030	090400	1117605	2870	2870	2870	2870	0
734	20241030	090300	1117605	2870	2870	2870	2870	1
735	20241030	090200	1114735	2845	2800	2890	2800	196
736	20241030	090100	557200	2800	2800	2800	2800	0
737	20241030	090000	557200	2800	2800	2800	2800	199