KissMeData/303360/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	213000	9815695	2810	2810	2810	2810	330
3	20241008	212900	9815695	2810	2810	2810	2810	0
4	20241008	212800	9815695	2810	2810	2810	2810	0
5	20241008	212700	9815695	2810	2810	2810	2810	0
6	20241008	212600	9815695	2810	2810	2810	2810	0
7	20241008	212500	9815695	2810	2810	2810	2810	0
8	20241008	212400	9815695	2810	2810	2810	2810	0
9	20241008	212300	9815695	2810	2810	2810	2810	0
10	20241008	212200	9815695	2810	2810	2810	2810	0
11	20241008	212100	9815695	2810	2810	2810	2810	0
12	20241008	212000	9815695	2810	2810	2810	2810	0
13	20241008	211900	9815695	2810	2810	2810	2810	0
14	20241008	211800	9815695	2810	2810	2810	2810	0
15	20241008	211700	9815695	2810	2810	2810	2810	0
16	20241008	211600	9815695	2810	2810	2810	2810	0
17	20241008	211500	9815695	2810	2810	2810	2810	0
18	20241008	211400	9815695	2810	2810	2810	2810	0
19	20241008	211300	9815695	2810	2810	2810	2810	0
20	20241008	211200	9815695	2810	2810	2810	2810	0
21	20241008	211100	9815695	2810	2810	2810	2810	0
22	20241008	211000	9815695	2810	2810	2810	2810	0
23	20241008	210900	9815695	2810	2810	2810	2810	0
24	20241008	210800	9815695	2810	2810	2810	2810	0
25	20241008	210700	9815695	2810	2810	2810	2810	0
26	20241008	210600	9815695	2810	2810	2810	2810	0
27	20241008	210500	9815695	2810	2810	2810	2810	0
28	20241008	210400	9815695	2810	2810	2810	2810	0
29	20241008	210300	9815695	2810	2810	2810	2810	0
30	20241008	210200	9815695	2810	2810	2810	2810	0
31	20241008	210100	9815695	2810	2810	2810	2810	0
32	20241008	210000	9815695	2810	2810	2810	2810	330
33	20241008	205900	9815695	2810	2810	2810	2810	0
34	20241008	205800	9815695	2810	2810	2810	2810	0
35	20241008	205700	9815695	2810	2810	2810	2810	0
36	20241008	205600	9815695	2810	2810	2810	2810	0
37	20241008	205500	9815695	2810	2810	2810	2810	0
38	20241008	205400	9815695	2810	2810	2810	2810	0
39	20241008	205300	9815695	2810	2810	2810	2810	0
40	20241008	205200	9815695	2810	2810	2810	2810	0
41	20241008	205100	9815695	2810	2810	2810	2810	0
42	20241008	205000	9815695	2810	2810	2810	2810	0
43	20241008	204900	9815695	2810	2810	2810	2810	0
44	20241008	204800	9815695	2810	2810	2810	2810	0
45	20241008	204700	9815695	2810	2810	2810	2810	0
46	20241008	204600	9815695	2810	2810	2810	2810	0
47	20241008	204500	9815695	2810	2810	2810	2810	0
48	20241008	204400	9815695	2810	2810	2810	2810	0
49	20241008	204300	9815695	2810	2810	2810	2810	0
50	20241008	204200	9815695	2810	2810	2810	2810	0
51	20241008	204100	9815695	2810	2810	2810	2810	0
52	20241008	204000	9815695	2810	2810	2810	2810	0
53	20241008	203900	9815695	2810	2810	2810	2810	0
54	20241008	203800	9815695	2810	2810	2810	2810	0
55	20241008	203700	9815695	2810	2810	2810	2810	0
56	20241008	203600	9815695	2810	2810	2810	2810	0
57	20241008	203500	9815695	2810	2810	2810	2810	0
58	20241008	203400	9815695	2810	2810	2810	2810	0
59	20241008	203300	9815695	2810	2810	2810	2810	0
60	20241008	203200	9815695	2810	2810	2810	2810	0
61	20241008	203100	9815695	2810	2810	2810	2810	0
62	20241008	203000	9815695	2810	2810	2810	2810	330
63	20241008	202900	9815695	2810	2810	2810	2810	0
64	20241008	202800	9815695	2810	2810	2810	2810	0
65	20241008	202700	9815695	2810	2810	2810	2810	0
66	20241008	202600	9815695	2810	2810	2810	2810	0
67	20241008	202500	9815695	2810	2810	2810	2810	0
68	20241008	202400	9815695	2810	2810	2810	2810	0
69	20241008	202300	9815695	2810	2810	2810	2810	0
70	20241008	202200	9815695	2810	2810	2810	2810	0
71	20241008	202100	9815695	2810	2810	2810	2810	0
72	20241008	202000	9815695	2810	2810	2810	2810	0
73	20241008	201900	9815695	2810	2810	2810	2810	0
74	20241008	201800	9815695	2810	2810	2810	2810	0
75	20241008	201700	9815695	2810	2810	2810	2810	0
76	20241008	201600	9815695	2810	2810	2810	2810	0
77	20241008	201500	9815695	2810	2810	2810	2810	0
78	20241008	201400	9815695	2810	2810	2810	2810	0
79	20241008	201300	9815695	2810	2810	2810	2810	0
80	20241008	201200	9815695	2810	2810	2810	2810	0
81	20241008	201100	9815695	2810	2810	2810	2810	0
82	20241008	201000	9815695	2810	2810	2810	2810	0
83	20241008	200900	9815695	2810	2810	2810	2810	0
84	20241008	200800	9815695	2810	2810	2810	2810	0
85	20241008	200700	9815695	2810	2810	2810	2810	0
86	20241008	200600	9815695	2810	2810	2810	2810	0
87	20241008	200500	9815695	2810	2810	2810	2810	0
88	20241008	200400	9815695	2810	2810	2810	2810	0
89	20241008	200300	9815695	2810	2810	2810	2810	0
90	20241008	200200	9815695	2810	2810	2810	2810	0
91	20241008	200100	9815695	2810	2810	2810	2810	0
92	20241008	200000	9815695	2810	2810	2810	2810	330
93	20241008	195900	9815695	2810	2810	2810	2810	0
94	20241008	195800	9815695	2810	2810	2810	2810	0
95	20241008	195700	9815695	2810	2810	2810	2810	0
96	20241008	195600	9815695	2810	2810	2810	2810	0
97	20241008	195500	9815695	2810	2810	2810	2810	0
98	20241008	195400	9815695	2810	2810	2810	2810	0
99	20241008	195300	9815695	2810	2810	2810	2810	0
100	20241008	195200	9815695	2810	2810	2810	2810	0
101	20241008	195100	9815695	2810	2810	2810	2810	0
102	20241008	195000	9815695	2810	2810	2810	2810	0
103	20241008	194900	9815695	2810	2810	2810	2810	0
104	20241008	194800	9815695	2810	2810	2810	2810	0
105	20241008	194700	9815695	2810	2810	2810	2810	0
106	20241008	194600	9815695	2810	2810	2810	2810	0
107	20241008	194500	9815695	2810	2810	2810	2810	0
108	20241008	194400	9815695	2810	2810	2810	2810	0
109	20241008	194300	9815695	2810	2810	2810	2810	0
110	20241008	194200	9815695	2810	2810	2810	2810	0
111	20241008	194100	9815695	2810	2810	2810	2810	0
112	20241008	194000	9815695	2810	2810	2810	2810	0
113	20241008	193900	9815695	2810	2810	2810	2810	0
114	20241008	193800	9815695	2810	2810	2810	2810	0
115	20241008	193700	9815695	2810	2810	2810	2810	0
116	20241008	193600	9815695	2810	2810	2810	2810	0
117	20241008	193500	9815695	2810	2810	2810	2810	0
118	20241008	193400	9815695	2810	2810	2810	2810	0
119	20241008	193300	9815695	2810	2810	2810	2810	0
120	20241008	193200	9815695	2810	2810	2810	2810	0
121	20241008	193100	9815695	2810	2810	2810	2810	0
122	20241008	193000	9815695	2810	2810	2810	2810	330
123	20241008	192900	9815695	2810	2810	2810	2810	0
124	20241008	192800	9815695	2810	2810	2810	2810	0
125	20241008	192700	9815695	2810	2810	2810	2810	0
126	20241008	192600	9815695	2810	2810	2810	2810	0
127	20241008	192500	9815695	2810	2810	2810	2810	0
128	20241008	192400	9815695	2810	2810	2810	2810	0
129	20241008	192300	9815695	2810	2810	2810	2810	0
130	20241008	192200	9815695	2810	2810	2810	2810	0
131	20241008	192100	9815695	2810	2810	2810	2810	0
132	20241008	192000	9815695	2810	2810	2810	2810	0
133	20241008	191900	9815695	2810	2810	2810	2810	0
134	20241008	191800	9815695	2810	2810	2810	2810	0
135	20241008	191700	9815695	2810	2810	2810	2810	0
136	20241008	191600	9815695	2810	2810	2810	2810	0
137	20241008	191500	9815695	2810	2810	2810	2810	0
138	20241008	191400	9815695	2810	2810	2810	2810	0
139	20241008	191300	9815695	2810	2810	2810	2810	0
140	20241008	191200	9815695	2810	2810	2810	2810	0
141	20241008	191100	9815695	2810	2810	2810	2810	0
142	20241008	191000	9815695	2810	2810	2810	2810	0
143	20241008	190900	9815695	2810	2810	2810	2810	0
144	20241008	190800	9815695	2810	2810	2810	2810	0
145	20241008	190700	9815695	2810	2810	2810	2810	0
146	20241008	190600	9815695	2810	2810	2810	2810	0
147	20241008	190500	9815695	2810	2810	2810	2810	0
148	20241008	190400	9815695	2810	2810	2810	2810	0
149	20241008	190300	9815695	2810	2810	2810	2810	0
150	20241008	190200	9815695	2810	2810	2810	2810	0
151	20241008	190100	9815695	2810	2810	2810	2810	0
152	20241008	190000	9815695	2810	2810	2810	2810	330
153	20241008	185900	9815695	2810	2810	2810	2810	0
154	20241008	185800	9815695	2810	2810	2810	2810	0
155	20241008	185700	9815695	2810	2810	2810	2810	0
156	20241008	185600	9815695	2810	2810	2810	2810	0
157	20241008	185500	9815695	2810	2810	2810	2810	0
158	20241008	185400	9815695	2810	2810	2810	2810	0
159	20241008	185300	9815695	2810	2810	2810	2810	0
160	20241008	185200	9815695	2810	2810	2810	2810	0
161	20241008	185100	9815695	2810	2810	2810	2810	0
162	20241008	185000	9815695	2810	2810	2810	2810	0
163	20241008	184900	9815695	2810	2810	2810	2810	0
164	20241008	184800	9815695	2810	2810	2810	2810	0
165	20241008	184700	9815695	2810	2810	2810	2810	0
166	20241008	184600	9815695	2810	2810	2810	2810	0
167	20241008	184500	9815695	2810	2810	2810	2810	0
168	20241008	184400	9815695	2810	2810	2810	2810	0
169	20241008	184300	9815695	2810	2810	2810	2810	0
170	20241008	184200	9815695	2810	2810	2810	2810	0
171	20241008	184100	9815695	2810	2810	2810	2810	0
172	20241008	184000	9815695	2810	2810	2810	2810	0
173	20241008	183900	9815695	2810	2810	2810	2810	0
174	20241008	183800	9815695	2810	2810	2810	2810	0
175	20241008	183700	9815695	2810	2810	2810	2810	0
176	20241008	183600	9815695	2810	2810	2810	2810	0
177	20241008	183500	9815695	2810	2810	2810	2810	0
178	20241008	183400	9815695	2810	2810	2810	2810	0
179	20241008	183300	9815695	2810	2810	2810	2810	0
180	20241008	183200	9815695	2810	2810	2810	2810	0
181	20241008	183100	9815695	2810	2810	2810	2810	0
182	20241008	183000	9815695	2810	2810	2810	2810	330
183	20241008	182900	9815695	2810	2810	2810	2810	0
184	20241008	182800	9815695	2810	2810	2810	2810	0
185	20241008	182700	9815695	2810	2810	2810	2810	0
186	20241008	182600	9815695	2810	2810	2810	2810	0
187	20241008	182500	9815695	2810	2810	2810	2810	0
188	20241008	182400	9815695	2810	2810	2810	2810	0
189	20241008	182300	9815695	2810	2810	2810	2810	0
190	20241008	182200	9815695	2810	2810	2810	2810	0
191	20241008	182100	9815695	2810	2810	2810	2810	0
192	20241008	182000	9815695	2810	2810	2810	2810	0
193	20241008	181900	9815695	2810	2810	2810	2810	0
194	20241008	181800	9815695	2810	2810	2810	2810	0
195	20241008	181700	9815695	2810	2810	2810	2810	0
196	20241008	181600	9815695	2810	2810	2810	2810	0
197	20241008	181500	9815695	2810	2810	2810	2810	0
198	20241008	181400	9815695	2810	2810	2810	2810	0
199	20241008	181300	9815695	2810	2810	2810	2810	0
200	20241008	181200	9815695	2810	2810	2810	2810	0
201	20241008	181100	9815695	2810	2810	2810	2810	0
202	20241008	181000	9815695	2810	2810	2810	2810	0
203	20241008	180900	9815695	2810	2810	2810	2810	0
204	20241008	180800	9815695	2810	2810	2810	2810	0
205	20241008	180700	9815695	2810	2810	2810	2810	0
206	20241008	180600	9815695	2810	2810	2810	2810	0
207	20241008	180500	9815695	2810	2810	2810	2810	0
208	20241008	180400	9815695	2810	2810	2810	2810	0
209	20241008	180300	9815695	2810	2810	2810	2810	0
210	20241008	180200	9815695	2810	2810	2810	2810	0
211	20241008	180100	9815695	2810	2810	2810	2810	0
212	20241008	180000	9815695	2810	2810	2810	2810	330
213	20241008	175900	9815695	2810	2810	2810	2810	0
214	20241008	175800	9815695	2810	2810	2810	2810	0
215	20241008	175700	9815695	2810	2810	2810	2810	0
216	20241008	175600	9815695	2810	2810	2810	2810	0
217	20241008	175500	9815695	2810	2810	2810	2810	0
218	20241008	175400	9815695	2810	2810	2810	2810	0
219	20241008	175300	9815695	2810	2810	2810	2810	0
220	20241008	175200	9815695	2810	2810	2810	2810	0
221	20241008	175100	9815695	2810	2810	2810	2810	0
222	20241008	175000	9815695	2810	2810	2810	2810	0
223	20241008	174900	9815695	2810	2810	2810	2810	0
224	20241008	174800	9815695	2810	2810	2810	2810	0
225	20241008	174700	9815695	2810	2810	2810	2810	0
226	20241008	174600	9815695	2810	2810	2810	2810	0
227	20241008	174500	9815695	2810	2810	2810	2810	0
228	20241008	174400	9815695	2810	2810	2810	2810	0
229	20241008	174300	9815695	2810	2810	2810	2810	0
230	20241008	174200	9815695	2810	2810	2810	2810	0
231	20241008	174100	9815695	2810	2810	2810	2810	0
232	20241008	174000	9815695	2810	2810	2810	2810	0
233	20241008	173900	9815695	2810	2810	2810	2810	0
234	20241008	173800	9815695	2810	2810	2810	2810	0
235	20241008	173700	9815695	2810	2810	2810	2810	0
236	20241008	173600	9815695	2810	2810	2810	2810	0
237	20241008	173500	9815695	2810	2810	2810	2810	0
238	20241008	173400	9815695	2810	2810	2810	2810	0
239	20241008	173300	9815695	2810	2810	2810	2810	0
240	20241008	173200	9815695	2810	2810	2810	2810	0
241	20241008	173100	9815695	2810	2810	2810	2810	0
242	20241008	173000	9815695	2810	2810	2810	2810	330
243	20241008	172900	9815695	2810	2810	2810	2810	0
244	20241008	172800	9815695	2810	2810	2810	2810	0
245	20241008	172700	9815695	2810	2810	2810	2810	0
246	20241008	172600	9815695	2810	2810	2810	2810	0
247	20241008	172500	9815695	2810	2810	2810	2810	0
248	20241008	172400	9815695	2810	2810	2810	2810	0
249	20241008	172300	9815695	2810	2810	2810	2810	0
250	20241008	172200	9815695	2810	2810	2810	2810	0
251	20241008	172100	9815695	2810	2810	2810	2810	0
252	20241008	172000	9815695	2810	2810	2810	2810	0
253	20241008	171900	9815695	2810	2810	2810	2810	0
254	20241008	171800	9815695	2810	2810	2810	2810	0
255	20241008	171700	9815695	2810	2810	2810	2810	0
256	20241008	171600	9815695	2810	2810	2810	2810	0
257	20241008	171500	9815695	2810	2810	2810	2810	0
258	20241008	171400	9815695	2810	2810	2810	2810	0
259	20241008	171300	9815695	2810	2810	2810	2810	0
260	20241008	171200	9815695	2810	2810	2810	2810	0
261	20241008	171100	9815695	2810	2810	2810	2810	0
262	20241008	171000	9815695	2810	2810	2810	2810	0
263	20241008	170900	9815695	2810	2810	2810	2810	0
264	20241008	170800	9815695	2810	2810	2810	2810	0
265	20241008	170700	9815695	2810	2810	2810	2810	0
266	20241008	170600	9815695	2810	2810	2810	2810	0
267	20241008	170500	9815695	2810	2810	2810	2810	0
268	20241008	170400	9815695	2810	2810	2810	2810	0
269	20241008	170300	9815695	2810	2810	2810	2810	0
270	20241008	170200	9815695	2810	2810	2810	2810	0
271	20241008	170100	9815695	2810	2810	2810	2810	0
272	20241008	170000	9815695	2810	2810	2810	2810	330
273	20241008	165900	9815695	2810	2810	2810	2810	0
274	20241008	165800	9815695	2810	2810	2810	2810	0
275	20241008	165700	9815695	2810	2810	2810	2810	0
276	20241008	165600	9815695	2810	2810	2810	2810	0
277	20241008	165500	9815695	2810	2810	2810	2810	0
278	20241008	165400	9815695	2810	2810	2810	2810	0
279	20241008	165300	9815695	2810	2810	2810	2810	0
280	20241008	165200	9815695	2810	2810	2810	2810	0
281	20241008	165100	9815695	2810	2810	2810	2810	0
282	20241008	165000	9815695	2810	2810	2810	2810	0
283	20241008	164900	9815695	2810	2810	2810	2810	0
284	20241008	164800	9815695	2810	2810	2810	2810	0
285	20241008	164700	9815695	2810	2810	2810	2810	0
286	20241008	164600	9815695	2810	2810	2810	2810	0
287	20241008	164500	9815695	2810	2810	2810	2810	0
288	20241008	164400	9815695	2810	2810	2810	2810	0
289	20241008	164300	9815695	2810	2810	2810	2810	0
290	20241008	164200	9815695	2810	2810	2810	2810	0
291	20241008	164100	9815695	2810	2810	2810	2810	0
292	20241008	164000	9815695	2810	2810	2810	2810	0
293	20241008	163900	9815695	2810	2810	2810	2810	0
294	20241008	163800	9815695	2810	2810	2810	2810	0
295	20241008	163700	9815695	2810	2810	2810	2810	0
296	20241008	163600	9815695	2810	2810	2810	2810	0
297	20241008	163500	9815695	2810	2810	2810	2810	0
298	20241008	163400	9815695	2810	2810	2810	2810	0
299	20241008	163300	9815695	2810	2810	2810	2810	0
300	20241008	163200	9815695	2810	2810	2810	2810	0
301	20241008	163100	9815695	2810	2810	2810	2810	0
302	20241008	163000	9815695	2810	2810	2810	2810	330
303	20241008	162900	9815695	2810	2810	2810	2810	0
304	20241008	162800	9815695	2810	2810	2810	2810	0
305	20241008	162700	9815695	2810	2810	2810	2810	0
306	20241008	162600	9815695	2810	2810	2810	2810	0
307	20241008	162500	9815695	2810	2810	2810	2810	0
308	20241008	162400	9815695	2810	2810	2810	2810	0
309	20241008	162300	9815695	2810	2810	2810	2810	0
310	20241008	162200	9815695	2810	2810	2810	2810	0
311	20241008	162100	9815695	2810	2810	2810	2810	0
312	20241008	162000	9815695	2810	2810	2810	2810	0
313	20241008	161900	9815695	2810	2810	2810	2810	0
314	20241008	161800	9815695	2810	2810	2810	2810	0
315	20241008	161700	9815695	2810	2810	2810	2810	0
316	20241008	161600	9815695	2810	2810	2810	2810	0
317	20241008	161500	9815695	2810	2810	2810	2810	0
318	20241008	161400	9815695	2810	2810	2810	2810	0
319	20241008	161300	9815695	2810	2810	2810	2810	0
320	20241008	161200	9815695	2810	2810	2810	2810	0
321	20241008	161100	9815695	2810	2810	2810	2810	0
322	20241008	161000	9815695	2810	2810	2810	2810	0
323	20241008	160900	9815695	2810	2810	2810	2810	0
324	20241008	160800	9815695	2810	2810	2810	2810	0
325	20241008	160700	9815695	2810	2810	2810	2810	0
326	20241008	160600	9815695	2810	2810	2810	2810	0
327	20241008	160500	9815695	2810	2810	2810	2810	0
328	20241008	160400	9815695	2810	2810	2810	2810	0
329	20241008	160300	9815695	2810	2810	2810	2810	0
330	20241008	160200	9815695	2810	2810	2810	2810	0
331	20241008	160100	9815695	2810	2810	2810	2810	0
332	20241008	160000	9815695	2810	2810	2810	2810	330
333	20241008	155900	9815695	2810	2810	2810	2810	0
334	20241008	155800	9815695	2810	2810	2810	2810	0
335	20241008	155700	9815695	2810	2810	2810	2810	0
336	20241008	155600	9815695	2810	2810	2810	2810	0
337	20241008	155500	9815695	2810	2810	2810	2810	0
338	20241008	155400	9815695	2810	2810	2810	2810	0
339	20241008	155300	9815695	2810	2810	2810	2810	0
340	20241008	155200	9815695	2810	2810	2810	2810	0
341	20241008	155100	9815695	2810	2810	2810	2810	0
342	20241008	155000	9815695	2810	2810	2810	2810	0
343	20241008	154900	9815695	2810	2810	2810	2810	0
344	20241008	154800	9815695	2810	2810	2810	2810	0
345	20241008	154700	9815695	2810	2810	2810	2810	0
346	20241008	154600	9815695	2810	2810	2810	2810	0
347	20241008	154500	9815695	2810	2810	2810	2810	0
348	20241008	154400	9815695	2810	2810	2810	2810	0
349	20241008	154300	9815695	2810	2810	2810	2810	0
350	20241008	154200	9815695	2810	2810	2810	2810	0
351	20241008	154100	9815695	2810	2810	2810	2810	0
352	20241008	154000	9815695	2810	2810	2810	2810	0
353	20241008	153900	9815695	2810	2810	2810	2810	0
354	20241008	153800	9815695	2810	2810	2810	2810	0
355	20241008	153700	9815695	2810	2810	2810	2810	0
356	20241008	153600	9815695	2810	2810	2810	2810	0
357	20241008	153500	9815695	2810	2810	2810	2810	0
358	20241008	153400	9815695	2810	2810	2810	2810	0
359	20241008	153300	9815695	2810	2810	2810	2810	0
360	20241008	153200	9815695	2810	2810	2810	2810	0
361	20241008	153100	9815695	2810	2810	2810	2810	0
362	20241008	153000	9815695	2810	2810	2810	2810	660
363	20241008	152900	8888395	2810	2810	2810	2810	0
364	20241008	152800	8888395	2810	2810	2810	2810	0
365	20241008	152700	8888395	2810	2810	2810	2810	0
366	20241008	152600	8888395	2810	2810	2810	2810	0
367	20241008	152500	8888395	2810	2810	2810	2810	0
368	20241008	152400	8888395	2810	2810	2810	2810	0
369	20241008	152300	8888395	2810	2810	2810	2810	0
370	20241008	152200	8888395	2810	2810	2810	2810	0
371	20241008	152100	8888395	2810	2810	2810	2810	0
372	20241008	152000	8888395	2810	2810	2810	2810	0
373	20241008	151900	8888395	2810	2810	2810	2810	0
374	20241008	151800	8888395	2810	2810	2810	2810	0
375	20241008	151700	8888395	2810	2810	2810	2810	0
376	20241008	151600	8888395	2810	2810	2810	2810	3
377	20241008	151500	8879965	2805	2805	2805	2805	0
378	20241008	151400	8879965	2805	2805	2805	2805	33
379	20241008	151300	8787400	2810	2810	2810	2810	0
380	20241008	151200	8787400	2810	2810	2810	2810	0
381	20241008	151100	8787400	2810	2810	2810	2810	0
382	20241008	151000	8787400	2810	2810	2810	2810	0
383	20241008	150900	8787400	2810	2810	2810	2810	0
384	20241008	150800	8787400	2810	2810	2810	2810	0
385	20241008	150700	8787400	2810	2810	2810	2810	0
386	20241008	150600	8787400	2810	2810	2810	2810	0
387	20241008	150500	8787400	2810	2810	2810	2810	0
388	20241008	150400	8787400	2810	2810	2810	2810	0
389	20241008	150300	8787400	2810	2810	2810	2810	0
390	20241008	150200	8787400	2810	2810	2810	2810	1
391	20241008	150100	8784590	2810	2810	2810	2810	0
392	20241008	150000	8784590	2810	2810	2810	2810	0
393	20241008	145900	8784590	2810	2810	2810	2810	0
394	20241008	145800	8784590	2810	2810	2810	2810	0
395	20241008	145700	8784590	2810	2810	2810	2810	0
396	20241008	145600	8784590	2810	2810	2810	2810	0
397	20241008	145500	8784590	2810	2810	2810	2810	0
398	20241008	145400	8784590	2810	2810	2810	2810	0
399	20241008	145300	8784590	2810	2810	2810	2810	2
400	20241008	145200	8778970	2805	2805	2805	2805	0
401	20241008	145100	8778970	2805	2805	2805	2805	104
402	20241008	145000	8487250	2805	2805	2805	2805	0
403	20241008	144900	8487250	2805	2805	2805	2805	0
404	20241008	144800	8487250	2805	2805	2805	2805	0
405	20241008	144700	8487250	2805	2805	2805	2805	0
406	20241008	144600	8487250	2805	2805	2805	2805	0
407	20241008	144500	8487250	2805	2805	2805	2805	0
408	20241008	144400	8487250	2805	2805	2805	2805	0
409	20241008	144300	8487250	2805	2805	2805	2805	0
410	20241008	144200	8487250	2805	2805	2805	2805	0
411	20241008	144100	8487250	2805	2805	2805	2805	0
412	20241008	144000	8487250	2805	2805	2805	2805	0
413	20241008	143900	8487250	2805	2805	2805	2805	0
414	20241008	143800	8487250	2805	2805	2805	2805	0
415	20241008	143700	8487250	2805	2805	2805	2805	0
416	20241008	143600	8487250	2805	2805	2805	2805	0
417	20241008	143500	8487250	2805	2805	2805	2805	0
418	20241008	143400	8487250	2805	2805	2805	2805	0
419	20241008	143300	8487250	2805	2805	2805	2805	0
420	20241008	143200	8487250	2805	2805	2805	2805	0
421	20241008	143100	8487250	2805	2805	2805	2805	0
422	20241008	143000	8487250	2805	2805	2805	2805	0
423	20241008	142900	8487250	2805	2805	2805	2805	0
424	20241008	142800	8487250	2805	2805	2805	2805	0
425	20241008	142700	8487250	2805	2805	2805	2805	0
426	20241008	142600	8487250	2805	2805	2805	2805	0
427	20241008	142500	8487250	2805	2805	2805	2805	0
428	20241008	142400	8487250	2805	2805	2805	2805	0
429	20241008	142300	8487250	2805	2805	2805	2805	0
430	20241008	142200	8487250	2805	2805	2805	2805	0
431	20241008	142100	8487250	2805	2805	2805	2805	0
432	20241008	142000	8487250	2805	2805	2805	2805	0
433	20241008	141900	8487250	2805	2805	2805	2805	0
434	20241008	141800	8487250	2805	2805	2805	2805	0
435	20241008	141700	8487250	2805	2805	2805	2805	0
436	20241008	141600	8487250	2805	2805	2805	2805	0
437	20241008	141500	8487250	2805	2805	2805	2805	0
438	20241008	141400	8487250	2805	2805	2805	2805	0
439	20241008	141300	8487250	2805	2805	2805	2805	0
440	20241008	141200	8487250	2805	2805	2805	2805	0
441	20241008	141100	8487250	2805	2805	2805	2805	0
442	20241008	141000	8487250	2805	2805	2805	2805	0
443	20241008	140900	8487250	2805	2805	2805	2805	0
444	20241008	140800	8487250	2805	2805	2805	2805	0
445	20241008	140700	8487250	2805	2805	2805	2805	1
446	20241008	140600	8484445	2790	2790	2790	2790	0
447	20241008	140500	8484445	2790	2790	2790	2790	0
448	20241008	140400	8484445	2790	2790	2790	2790	0
449	20241008	140300	8484445	2790	2790	2790	2790	0
450	20241008	140200	8484445	2790	2790	2790	2790	0
451	20241008	140100	8484445	2790	2790	2790	2790	0
452	20241008	140000	8484445	2790	2790	2790	2790	0
453	20241008	135900	8484445	2790	2790	2790	2790	0
454	20241008	135800	8484445	2790	2790	2790	2790	0
455	20241008	135700	8484445	2790	2790	2790	2790	0
456	20241008	135600	8484445	2790	2790	2790	2790	0
457	20241008	135500	8484445	2790	2790	2790	2790	0
458	20241008	135400	8484445	2790	2790	2790	2790	0
459	20241008	135300	8484445	2790	2790	2790	2790	0
460	20241008	135200	8484445	2790	2790	2790	2790	0
461	20241008	135100	8484445	2790	2790	2790	2790	0
462	20241008	135000	8484445	2790	2790	2790	2790	0
463	20241008	134900	8484445	2790	2790	2790	2790	0
464	20241008	134800	8484445	2790	2790	2790	2790	0
465	20241008	134700	8484445	2790	2790	2790	2790	0
466	20241008	134600	8484445	2790	2790	2790	2790	192
467	20241008	134500	7948765	2795	2795	2795	2795	118
468	20241008	134400	7618955	2810	2810	2810	2810	0
469	20241008	134300	7618955	2810	2810	2810	2810	0
470	20241008	134200	7618955	2810	2810	2810	2810	0
471	20241008	134100	7618955	2810	2810	2810	2810	0
472	20241008	134000	7618955	2810	2810	2810	2810	0
473	20241008	133900	7618955	2810	2810	2810	2810	0
474	20241008	133800	7618955	2810	2810	2810	2810	0
475	20241008	133700	7618955	2810	2810	2810	2810	0
476	20241008	133600	7618955	2810	2810	2810	2810	0
477	20241008	133500	7618955	2810	2810	2810	2810	0
478	20241008	133400	7618955	2810	2810	2810	2810	0
479	20241008	133300	7618955	2810	2810	2810	2810	0
480	20241008	133200	7618955	2810	2810	2810	2810	0
481	20241008	133100	7618955	2810	2810	2810	2810	0
482	20241008	133000	7618955	2810	2810	2810	2810	0
483	20241008	132900	7618955	2810	2810	2810	2810	0
484	20241008	132800	7618955	2810	2810	2810	2810	0
485	20241008	132700	7618955	2810	2810	2810	2810	0
486	20241008	132600	7618955	2810	2810	2810	2810	0
487	20241008	132500	7618955	2810	2810	2810	2810	0
488	20241008	132400	7618955	2810	2810	2810	2810	0
489	20241008	132300	7618955	2810	2810	2810	2810	0
490	20241008	132200	7618955	2810	2810	2810	2810	0
491	20241008	132100	7618955	2810	2810	2810	2810	0
492	20241008	132000	7618955	2810	2810	2810	2810	0
493	20241008	131900	7618955	2810	2810	2810	2810	0
494	20241008	131800	7618955	2810	2810	2810	2810	0
495	20241008	131700	7618955	2810	2810	2810	2810	0
496	20241008	131600	7618955	2810	2810	2810	2810	0
497	20241008	131500	7618955	2810	2805	2810	2805	10
498	20241008	131400	7590890	2810	2810	2810	2810	0
499	20241008	131300	7590890	2810	2810	2810	2810	0
500	20241008	131200	7590890	2810	2810	2810	2810	0
501	20241008	131100	7590890	2810	2810	2810	2810	0
502	20241008	131000	7590890	2810	2810	2810	2810	0
503	20241008	130900	7590890	2810	2810	2810	2810	0
504	20241008	130800	7590890	2810	2810	2810	2810	0
505	20241008	130700	7590890	2810	2810	2810	2810	0
506	20241008	130600	7590890	2810	2810	2810	2810	0
507	20241008	130500	7590890	2810	2810	2810	2810	0
508	20241008	130400	7590890	2810	2810	2810	2810	0
509	20241008	130300	7590890	2810	2810	2810	2810	0
510	20241008	130200	7590890	2810	2810	2810	2810	0
511	20241008	130100	7590890	2810	2810	2810	2810	0
512	20241008	130000	7590890	2810	2810	2810	2810	0
513	20241008	125900	7590890	2810	2810	2810	2810	0
514	20241008	125800	7590890	2810	2810	2810	2810	0
515	20241008	125700	7590890	2810	2810	2810	2810	0
516	20241008	125600	7590890	2810	2810	2810	2810	0
517	20241008	125500	7590890	2810	2810	2810	2810	0
518	20241008	125400	7590890	2810	2810	2810	2810	0
519	20241008	125300	7590890	2810	2805	2810	2805	5
520	20241008	125200	7576860	2795	2795	2795	2795	0
521	20241008	125100	7576860	2795	2810	2810	2795	83
522	20241008	125000	7344125	2810	2810	2810	2810	0
523	20241008	124900	7344125	2810	2810	2810	2810	0
524	20241008	124800	7344125	2810	2810	2810	2810	0
525	20241008	124700	7344125	2810	2810	2810	2810	0
526	20241008	124600	7344125	2810	2810	2810	2810	0
527	20241008	124500	7344125	2810	2810	2810	2810	0
528	20241008	124400	7344125	2810	2810	2810	2810	0
529	20241008	124300	7344125	2810	2810	2810	2810	0
530	20241008	124200	7344125	2810	2810	2810	2810	0
531	20241008	124100	7344125	2810	2810	2810	2810	0
532	20241008	124000	7344125	2810	2810	2810	2810	0
533	20241008	123900	7344125	2810	2810	2810	2810	0
534	20241008	123800	7344125	2810	2810	2810	2810	0
535	20241008	123700	7344125	2810	2810	2810	2810	0
536	20241008	123600	7344125	2810	2810	2810	2810	0
537	20241008	123500	7344125	2810	2810	2810	2810	0
538	20241008	123400	7344125	2810	2810	2810	2810	0
539	20241008	123300	7344125	2810	2805	2810	2805	2
540	20241008	123200	7338510	2810	2810	2810	2810	0
541	20241008	123100	7338510	2810	2810	2810	2810	1
542	20241008	123000	7335700	2810	2810	2810	2810	0
543	20241008	122900	7335700	2810	2810	2810	2810	1
544	20241008	122800	7332890	2795	2795	2795	2795	101
545	20241008	122700	7050595	2800	2800	2800	2800	0
546	20241008	122600	7050595	2800	2800	2800	2800	0
547	20241008	122500	7050595	2800	2800	2800	2800	0
548	20241008	122400	7050595	2800	2800	2800	2800	0
549	20241008	122300	7050595	2800	2800	2800	2800	0
550	20241008	122200	7050595	2800	2800	2800	2800	0
551	20241008	122100	7050595	2800	2800	2800	2800	0
552	20241008	122000	7050595	2800	2800	2800	2800	0
553	20241008	121900	7050595	2800	2800	2800	2800	0
554	20241008	121800	7050595	2800	2800	2800	2800	0
555	20241008	121700	7050595	2800	2800	2800	2800	0
556	20241008	121600	7050595	2800	2800	2800	2800	0
557	20241008	121500	7050595	2800	2800	2800	2800	0
558	20241008	121400	7050595	2800	2800	2800	2800	0
559	20241008	121300	7050595	2800	2800	2800	2800	0
560	20241008	121200	7050595	2800	2800	2800	2800	0
561	20241008	121100	7050595	2800	2800	2800	2800	0
562	20241008	121000	7050595	2800	2800	2800	2800	0
563	20241008	120900	7050595	2800	2800	2800	2800	0
564	20241008	120800	7050595	2800	2800	2800	2800	0
565	20241008	120700	7050595	2800	2800	2800	2800	0
566	20241008	120600	7050595	2800	2800	2800	2800	0
567	20241008	120500	7050595	2800	2800	2800	2800	0
568	20241008	120400	7050595	2800	2800	2800	2800	0
569	20241008	120300	7050595	2800	2800	2800	2800	0
570	20241008	120200	7050595	2800	2800	2800	2800	0
571	20241008	120100	7050595	2800	2800	2800	2800	0
572	20241008	120000	7050595	2800	2800	2800	2800	0
573	20241008	115900	7050595	2800	2800	2800	2800	0
574	20241008	115800	7050595	2800	2800	2800	2800	0
575	20241008	115700	7050595	2800	2800	2800	2800	0
576	20241008	115600	7050595	2800	2800	2800	2800	0
577	20241008	115500	7050595	2800	2800	2800	2800	1
578	20241008	115400	7047795	2800	2800	2800	2800	0
579	20241008	115300	7047795	2800	2800	2800	2800	0
580	20241008	115200	7047795	2800	2800	2800	2800	0
581	20241008	115100	7047795	2800	2800	2800	2800	0
582	20241008	115000	7047795	2800	2800	2800	2800	0
583	20241008	114900	7047795	2800	2800	2800	2800	0
584	20241008	114800	7047795	2800	2800	2800	2800	0
585	20241008	114700	7047795	2800	2800	2800	2800	0
586	20241008	114600	7047795	2800	2800	2800	2800	0
587	20241008	114500	7047795	2800	2800	2800	2800	0
588	20241008	114400	7047795	2800	2800	2800	2800	0
589	20241008	114300	7047795	2800	2800	2800	2800	0
590	20241008	114200	7047795	2800	2800	2800	2800	0
591	20241008	114100	7047795	2800	2800	2800	2800	0
592	20241008	114000	7047795	2800	2800	2800	2800	0
593	20241008	113900	7047795	2800	2800	2800	2800	0
594	20241008	113800	7047795	2800	2800	2800	2800	0
595	20241008	113700	7047795	2800	2800	2800	2800	0
596	20241008	113600	7047795	2800	2800	2800	2800	0
597	20241008	113500	7047795	2800	2800	2800	2800	0
598	20241008	113400	7047795	2800	2800	2800	2800	0
599	20241008	113300	7047795	2800	2800	2800	2800	0
600	20241008	113200	7047795	2800	2800	2800	2800	0
601	20241008	113100	7047795	2800	2800	2800	2800	0
602	20241008	113000	7047795	2800	2800	2800	2800	0
603	20241008	112900	7047795	2800	2800	2800	2800	0
604	20241008	112800	7047795	2800	2800	2800	2800	0
605	20241008	112700	7047795	2800	2800	2800	2800	6
606	20241008	112600	7030995	2790	2790	2790	2790	0
607	20241008	112500	7030995	2790	2795	2795	2790	1150
608	20241008	112400	3822460	2795	2795	2795	2795	0
609	20241008	112300	3822460	2795	2795	2795	2795	0
610	20241008	112200	3822460	2795	2795	2795	2795	0
611	20241008	112100	3822460	2795	2795	2795	2795	400
612	20241008	112000	2704460	2800	2800	2800	2800	0
613	20241008	111900	2704460	2800	2800	2800	2800	0
614	20241008	111800	2704460	2800	2800	2800	2800	0
615	20241008	111700	2704460	2800	2800	2800	2800	0
616	20241008	111600	2704460	2800	2800	2800	2800	0
617	20241008	111500	2704460	2800	2800	2800	2800	0
618	20241008	111400	2704460	2800	2800	2800	2800	0
619	20241008	111300	2704460	2800	2800	2800	2800	0
620	20241008	111200	2704460	2800	2800	2800	2800	0
621	20241008	111100	2704460	2800	2800	2800	2800	0
622	20241008	111000	2704460	2800	2800	2800	2800	0
623	20241008	110900	2704460	2800	2800	2800	2800	0
624	20241008	110800	2704460	2800	2800	2800	2800	0
625	20241008	110700	2704460	2800	2800	2800	2800	0
626	20241008	110600	2704460	2800	2800	2800	2800	0
627	20241008	110500	2704460	2800	2800	2800	2800	0
628	20241008	110400	2704460	2800	2800	2800	2800	0
629	20241008	110300	2704460	2800	2800	2800	2800	0
630	20241008	110200	2704460	2800	2800	2800	2800	192
631	20241008	110100	2166860	2800	2800	2800	2800	0
632	20241008	110000	2166860	2800	2800	2800	2800	0
633	20241008	105900	2166860	2800	2800	2800	2800	0
634	20241008	105800	2166860	2800	2800	2800	2800	0
635	20241008	105700	2166860	2800	2800	2800	2800	0
636	20241008	105600	2166860	2800	2800	2800	2800	0
637	20241008	105500	2166860	2800	2800	2800	2800	0
638	20241008	105400	2166860	2800	2800	2800	2800	16
639	20241008	105300	2122060	2800	2800	2800	2800	0
640	20241008	105200	2122060	2800	2800	2800	2800	0
641	20241008	105100	2122060	2800	2800	2800	2800	0
642	20241008	105000	2122060	2800	2800	2800	2800	0
643	20241008	104900	2122060	2800	2800	2800	2800	0
644	20241008	104800	2122060	2800	2800	2800	2800	0
645	20241008	104700	2122060	2800	2800	2800	2800	0
646	20241008	104600	2122060	2800	2800	2800	2800	0
647	20241008	104500	2122060	2800	2800	2800	2800	0
648	20241008	104400	2122060	2800	2805	2805	2800	17
649	20241008	104300	2074415	2810	2810	2810	2810	0
650	20241008	104200	2074415	2810	2810	2810	2810	0
651	20241008	104100	2074415	2810	2810	2810	2810	0
652	20241008	104000	2074415	2810	2810	2810	2810	0
653	20241008	103900	2074415	2810	2810	2810	2810	0
654	20241008	103800	2074415	2810	2810	2810	2810	0
655	20241008	103700	2074415	2810	2810	2810	2810	0
656	20241008	103600	2074415	2810	2810	2810	2810	0
657	20241008	103500	2074415	2810	2810	2810	2810	0
658	20241008	103400	2074415	2810	2810	2810	2810	0
659	20241008	103300	2074415	2810	2810	2810	2810	0
660	20241008	103200	2074415	2810	2810	2810	2810	0
661	20241008	103100	2074415	2810	2810	2810	2810	0
662	20241008	103000	2074415	2810	2810	2810	2810	0
663	20241008	102900	2074415	2810	2810	2810	2810	0
664	20241008	102800	2074415	2810	2810	2810	2810	0
665	20241008	102700	2074415	2810	2810	2810	2810	0
666	20241008	102600	2074415	2810	2810	2810	2810	0
667	20241008	102500	2074415	2810	2810	2810	2810	0
668	20241008	102400	2074415	2810	2810	2810	2810	0
669	20241008	102300	2074415	2810	2810	2810	2810	0
670	20241008	102200	2074415	2810	2810	2810	2810	0
671	20241008	102100	2074415	2810	2810	2810	2810	0
672	20241008	102000	2074415	2810	2810	2810	2810	0
673	20241008	101900	2074415	2810	2810	2810	2810	0
674	20241008	101800	2074415	2810	2810	2810	2810	10
675	20241008	101700	2046315	2810	2810	2810	2810	0
676	20241008	101600	2046315	2810	2810	2810	2810	0
677	20241008	101500	2046315	2810	2810	2810	2810	0
678	20241008	101400	2046315	2810	2810	2810	2810	0
679	20241008	101300	2046315	2810	2810	2810	2810	1
680	20241008	101200	2043505	2805	2805	2805	2805	0
681	20241008	101100	2043505	2805	2805	2805	2805	0
682	20241008	101000	2043505	2805	2805	2805	2805	1
683	20241008	100900	2040700	2810	2810	2810	2810	10
684	20241008	100800	2012600	2800	2800	2800	2800	0
685	20241008	100700	2012600	2800	2800	2800	2800	1
686	20241008	100600	2009800	2810	2810	2810	2810	11
687	20241008	100500	1978890	2800	2800	2800	2800	0
688	20241008	100400	1978890	2800	2800	2800	2800	0
689	20241008	100300	1978890	2800	2800	2800	2800	0
690	20241008	100200	1978890	2800	2800	2800	2800	0
691	20241008	100100	1978890	2800	2800	2800	2800	1
692	20241008	100000	1976090	2810	2810	2810	2810	0
693	20241008	095900	1976090	2810	2810	2810	2810	0
694	20241008	095800	1976090	2810	2810	2810	2810	0
695	20241008	095700	1976090	2810	2810	2810	2810	0
696	20241008	095600	1976090	2810	2810	2810	2810	1
697	20241008	095500	1973280	2800	2800	2800	2800	1
698	20241008	095400	1970480	2810	2810	2810	2810	0
699	20241008	095300	1970480	2810	2810	2810	2810	0
700	20241008	095200	1970480	2810	2810	2810	2810	0
701	20241008	095100	1970480	2810	2810	2810	2810	5
702	20241008	095000	1956430	2800	2800	2800	2800	0
703	20241008	094900	1956430	2800	2800	2800	2800	1
704	20241008	094800	1953630	2810	2810	2810	2810	0
705	20241008	094700	1953630	2810	2810	2810	2810	0
706	20241008	094600	1953630	2810	2810	2810	2810	9
707	20241008	094500	1928340	2810	2810	2810	2810	0
708	20241008	094400	1928340	2810	2810	2810	2810	1
709	20241008	094300	1925530	2820	2820	2820	2820	0
710	20241008	094200	1925530	2820	2820	2820	2820	0
711	20241008	094100	1925530	2820	2820	2820	2820	0
712	20241008	094000	1925530	2820	2820	2820	2820	8
713	20241008	093900	1902970	2800	2800	2800	2800	0
714	20241008	093800	1902970	2800	2800	2800	2800	1
715	20241008	093700	1900170	2820	2820	2820	2820	0
716	20241008	093600	1900170	2820	2820	2820	2820	0
717	20241008	093500	1900170	2820	2820	2820	2820	0
718	20241008	093400	1900170	2820	2820	2820	2820	1
719	20241008	093300	1897350	2800	2800	2800	2800	1
720	20241008	093200	1894550	2820	2820	2820	2820	0
721	20241008	093100	1894550	2820	2820	2820	2820	0
722	20241008	093000	1894550	2820	2820	2820	2820	0
723	20241008	092900	1894550	2820	2820	2820	2820	1
724	20241008	092800	1891730	2800	2800	2800	2800	0
725	20241008	092700	1891730	2800	2800	2800	2800	1
726	20241008	092600	1888930	2820	2820	2820	2820	0
727	20241008	092500	1888930	2820	2820	2820	2820	0
728	20241008	092400	1888930	2820	2820	2820	2820	0
729	20241008	092300	1888930	2820	2820	2820	2820	0
730	20241008	092200	1888930	2820	2820	2820	2820	5
731	20241008	092100	1874830	2800	2800	2800	2800	1
732	20241008	092000	1872030	2800	2800	2800	2800	0
733	20241008	091900	1872030	2800	2800	2800	2800	0
734	20241008	091800	1872030	2800	2800	2800	2800	0
735	20241008	091700	1872030	2800	2800	2800	2800	0
736	20241008	091600	1872030	2800	2800	2800	2800	0
737	20241008	091500	1872030	2800	2800	2800	2800	40
738	20241008	091400	1760030	2800	2800	2800	2800	0
739	20241008	091300	1760030	2800	2800	2800	2800	0
740	20241008	091200	1760030	2800	2800	2800	2800	1
741	20241008	091100	1757230	2790	2790	2790	2790	0
742	20241008	091000	1757230	2790	2790	2790	2790	1
743	20241008	090900	1754440	2800	2800	2800	2800	0
744	20241008	090800	1754440	2800	2800	2800	2800	0
745	20241008	090700	1754440	2800	2800	2800	2800	0
746	20241008	090600	1754440	2800	2800	2800	2800	5
747	20241008	090500	1740440	2790	2795	2795	2790	128
748	20241008	090400	1383305	2800	2800	2800	2800	0
749	20241008	090300	1383305	2800	2800	2800	2800	12
750	20241008	090200	1349705	2800	2800	2800	2800	0
751	20241008	090100	1349705	2800	2805	2805	2790	221
752	20241008	090000	731165	2845	2845	2845	2845	257