KissMeData/301300/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	211000	41449905	4650	4650	4650	4650	292
3	20241010	210900	41449905	4650	4650	4650	4650	0
4	20241010	210800	41449905	4650	4650	4650	4650	0
5	20241010	210700	41449905	4650	4650	4650	4650	0
6	20241010	210600	41449905	4650	4650	4650	4650	0
7	20241010	210500	41449905	4650	4650	4650	4650	0
8	20241010	210400	41449905	4650	4650	4650	4650	0
9	20241010	210300	41449905	4650	4650	4650	4650	0
10	20241010	210200	41449905	4650	4650	4650	4650	0
11	20241010	210100	41449905	4650	4650	4650	4650	0
12	20241010	210000	41449905	4650	4650	4650	4650	0
13	20241010	205900	41449905	4650	4650	4650	4650	0
14	20241010	205800	41449905	4650	4650	4650	4650	0
15	20241010	205700	41449905	4650	4650	4650	4650	0
16	20241010	205600	41449905	4650	4650	4650	4650	0
17	20241010	205500	41449905	4650	4650	4650	4650	0
18	20241010	205400	41449905	4650	4650	4650	4650	0
19	20241010	205300	41449905	4650	4650	4650	4650	0
20	20241010	205200	41449905	4650	4650	4650	4650	0
21	20241010	205100	41449905	4650	4650	4650	4650	0
22	20241010	205000	41449905	4650	4650	4650	4650	0
23	20241010	204900	41449905	4650	4650	4650	4650	0
24	20241010	204800	41449905	4650	4650	4650	4650	0
25	20241010	204700	41449905	4650	4650	4650	4650	0
26	20241010	204600	41449905	4650	4650	4650	4650	0
27	20241010	204500	41449905	4650	4650	4650	4650	0
28	20241010	204400	41449905	4650	4650	4650	4650	0
29	20241010	204300	41449905	4650	4650	4650	4650	0
30	20241010	204200	41449905	4650	4650	4650	4650	0
31	20241010	204100	41449905	4650	4650	4650	4650	0
32	20241010	204000	41449905	4650	4650	4650	4650	292
33	20241010	203900	41449905	4650	4650	4650	4650	0
34	20241010	203800	41449905	4650	4650	4650	4650	0
35	20241010	203700	41449905	4650	4650	4650	4650	0
36	20241010	203600	41449905	4650	4650	4650	4650	0
37	20241010	203500	41449905	4650	4650	4650	4650	0
38	20241010	203400	41449905	4650	4650	4650	4650	0
39	20241010	203300	41449905	4650	4650	4650	4650	0
40	20241010	203200	41449905	4650	4650	4650	4650	0
41	20241010	203100	41449905	4650	4650	4650	4650	0
42	20241010	203000	41449905	4650	4650	4650	4650	0
43	20241010	202900	41449905	4650	4650	4650	4650	0
44	20241010	202800	41449905	4650	4650	4650	4650	0
45	20241010	202700	41449905	4650	4650	4650	4650	0
46	20241010	202600	41449905	4650	4650	4650	4650	0
47	20241010	202500	41449905	4650	4650	4650	4650	0
48	20241010	202400	41449905	4650	4650	4650	4650	0
49	20241010	202300	41449905	4650	4650	4650	4650	0
50	20241010	202200	41449905	4650	4650	4650	4650	0
51	20241010	202100	41449905	4650	4650	4650	4650	0
52	20241010	202000	41449905	4650	4650	4650	4650	0
53	20241010	201900	41449905	4650	4650	4650	4650	0
54	20241010	201800	41449905	4650	4650	4650	4650	0
55	20241010	201700	41449905	4650	4650	4650	4650	0
56	20241010	201600	41449905	4650	4650	4650	4650	0
57	20241010	201500	41449905	4650	4650	4650	4650	0
58	20241010	201400	41449905	4650	4650	4650	4650	0
59	20241010	201300	41449905	4650	4650	4650	4650	0
60	20241010	201200	41449905	4650	4650	4650	4650	0
61	20241010	201100	41449905	4650	4650	4650	4650	0
62	20241010	201000	41449905	4650	4650	4650	4650	292
63	20241010	200900	41449905	4650	4650	4650	4650	0
64	20241010	200800	41449905	4650	4650	4650	4650	0
65	20241010	200700	41449905	4650	4650	4650	4650	0
66	20241010	200600	41449905	4650	4650	4650	4650	0
67	20241010	200500	41449905	4650	4650	4650	4650	0
68	20241010	200400	41449905	4650	4650	4650	4650	0
69	20241010	200300	41449905	4650	4650	4650	4650	0
70	20241010	200200	41449905	4650	4650	4650	4650	0
71	20241010	200100	41449905	4650	4650	4650	4650	0
72	20241010	200000	41449905	4650	4650	4650	4650	0
73	20241010	195900	41449905	4650	4650	4650	4650	0
74	20241010	195800	41449905	4650	4650	4650	4650	0
75	20241010	195700	41449905	4650	4650	4650	4650	0
76	20241010	195600	41449905	4650	4650	4650	4650	0
77	20241010	195500	41449905	4650	4650	4650	4650	0
78	20241010	195400	41449905	4650	4650	4650	4650	0
79	20241010	195300	41449905	4650	4650	4650	4650	0
80	20241010	195200	41449905	4650	4650	4650	4650	0
81	20241010	195100	41449905	4650	4650	4650	4650	0
82	20241010	195000	41449905	4650	4650	4650	4650	0
83	20241010	194900	41449905	4650	4650	4650	4650	0
84	20241010	194800	41449905	4650	4650	4650	4650	0
85	20241010	194700	41449905	4650	4650	4650	4650	0
86	20241010	194600	41449905	4650	4650	4650	4650	0
87	20241010	194500	41449905	4650	4650	4650	4650	0
88	20241010	194400	41449905	4650	4650	4650	4650	0
89	20241010	194300	41449905	4650	4650	4650	4650	0
90	20241010	194200	41449905	4650	4650	4650	4650	0
91	20241010	194100	41449905	4650	4650	4650	4650	0
92	20241010	194000	41449905	4650	4650	4650	4650	292
93	20241010	193900	41449905	4650	4650	4650	4650	0
94	20241010	193800	41449905	4650	4650	4650	4650	0
95	20241010	193700	41449905	4650	4650	4650	4650	0
96	20241010	193600	41449905	4650	4650	4650	4650	0
97	20241010	193500	41449905	4650	4650	4650	4650	0
98	20241010	193400	41449905	4650	4650	4650	4650	0
99	20241010	193300	41449905	4650	4650	4650	4650	0
100	20241010	193200	41449905	4650	4650	4650	4650	0
101	20241010	193100	41449905	4650	4650	4650	4650	0
102	20241010	193000	41449905	4650	4650	4650	4650	0
103	20241010	192900	41449905	4650	4650	4650	4650	0
104	20241010	192800	41449905	4650	4650	4650	4650	0
105	20241010	192700	41449905	4650	4650	4650	4650	0
106	20241010	192600	41449905	4650	4650	4650	4650	0
107	20241010	192500	41449905	4650	4650	4650	4650	0
108	20241010	192400	41449905	4650	4650	4650	4650	0
109	20241010	192300	41449905	4650	4650	4650	4650	0
110	20241010	192200	41449905	4650	4650	4650	4650	0
111	20241010	192100	41449905	4650	4650	4650	4650	0
112	20241010	192000	41449905	4650	4650	4650	4650	0
113	20241010	191900	41449905	4650	4650	4650	4650	0
114	20241010	191800	41449905	4650	4650	4650	4650	0
115	20241010	191700	41449905	4650	4650	4650	4650	0
116	20241010	191600	41449905	4650	4650	4650	4650	0
117	20241010	191500	41449905	4650	4650	4650	4650	0
118	20241010	191400	41449905	4650	4650	4650	4650	0
119	20241010	191300	41449905	4650	4650	4650	4650	0
120	20241010	191200	41449905	4650	4650	4650	4650	0
121	20241010	191100	41449905	4650	4650	4650	4650	0
122	20241010	191000	41449905	4650	4650	4650	4650	292
123	20241010	190900	41449905	4650	4650	4650	4650	0
124	20241010	190800	41449905	4650	4650	4650	4650	0
125	20241010	190700	41449905	4650	4650	4650	4650	0
126	20241010	190600	41449905	4650	4650	4650	4650	0
127	20241010	190500	41449905	4650	4650	4650	4650	0
128	20241010	190400	41449905	4650	4650	4650	4650	0
129	20241010	190300	41449905	4650	4650	4650	4650	0
130	20241010	190200	41449905	4650	4650	4650	4650	0
131	20241010	190100	41449905	4650	4650	4650	4650	0
132	20241010	190000	41449905	4650	4650	4650	4650	0
133	20241010	185900	41449905	4650	4650	4650	4650	0
134	20241010	185800	41449905	4650	4650	4650	4650	0
135	20241010	185700	41449905	4650	4650	4650	4650	0
136	20241010	185600	41449905	4650	4650	4650	4650	0
137	20241010	185500	41449905	4650	4650	4650	4650	0
138	20241010	185400	41449905	4650	4650	4650	4650	0
139	20241010	185300	41449905	4650	4650	4650	4650	0
140	20241010	185200	41449905	4650	4650	4650	4650	0
141	20241010	185100	41449905	4650	4650	4650	4650	0
142	20241010	185000	41449905	4650	4650	4650	4650	0
143	20241010	184900	41449905	4650	4650	4650	4650	0
144	20241010	184800	41449905	4650	4650	4650	4650	0
145	20241010	184700	41449905	4650	4650	4650	4650	0
146	20241010	184600	41449905	4650	4650	4650	4650	0
147	20241010	184500	41449905	4650	4650	4650	4650	0
148	20241010	184400	41449905	4650	4650	4650	4650	0
149	20241010	184300	41449905	4650	4650	4650	4650	0
150	20241010	184200	41449905	4650	4650	4650	4650	0
151	20241010	184100	41449905	4650	4650	4650	4650	0
152	20241010	184000	41449905	4650	4650	4650	4650	292
153	20241010	183900	41449905	4650	4650	4650	4650	0
154	20241010	183800	41449905	4650	4650	4650	4650	0
155	20241010	183700	41449905	4650	4650	4650	4650	0
156	20241010	183600	41449905	4650	4650	4650	4650	0
157	20241010	183500	41449905	4650	4650	4650	4650	0
158	20241010	183400	41449905	4650	4650	4650	4650	0
159	20241010	183300	41449905	4650	4650	4650	4650	0
160	20241010	183200	41449905	4650	4650	4650	4650	0
161	20241010	183100	41449905	4650	4650	4650	4650	0
162	20241010	183000	41449905	4650	4650	4650	4650	0
163	20241010	182900	41449905	4650	4650	4650	4650	0
164	20241010	182800	41449905	4650	4650	4650	4650	0
165	20241010	182700	41449905	4650	4650	4650	4650	0
166	20241010	182600	41449905	4650	4650	4650	4650	0
167	20241010	182500	41449905	4650	4650	4650	4650	0
168	20241010	182400	41449905	4650	4650	4650	4650	0
169	20241010	182300	41449905	4650	4650	4650	4650	0
170	20241010	182200	41449905	4650	4650	4650	4650	0
171	20241010	182100	41449905	4650	4650	4650	4650	0
172	20241010	182000	41449905	4650	4650	4650	4650	0
173	20241010	181900	41449905	4650	4650	4650	4650	0
174	20241010	181800	41449905	4650	4650	4650	4650	0
175	20241010	181700	41449905	4650	4650	4650	4650	0
176	20241010	181600	41449905	4650	4650	4650	4650	0
177	20241010	181500	41449905	4650	4650	4650	4650	0
178	20241010	181400	41449905	4650	4650	4650	4650	0
179	20241010	181300	41449905	4650	4650	4650	4650	0
180	20241010	181200	41449905	4650	4650	4650	4650	0
181	20241010	181100	41449905	4650	4650	4650	4650	0
182	20241010	181000	41449905	4650	4650	4650	4650	292
183	20241010	180900	41449905	4650	4650	4650	4650	0
184	20241010	180800	41449905	4650	4650	4650	4650	0
185	20241010	180700	41449905	4650	4650	4650	4650	0
186	20241010	180600	41449905	4650	4650	4650	4650	0
187	20241010	180500	41449905	4650	4650	4650	4650	0
188	20241010	180400	41449905	4650	4650	4650	4650	0
189	20241010	180300	41449905	4650	4650	4650	4650	0
190	20241010	180200	41449905	4650	4650	4650	4650	0
191	20241010	180100	41449905	4650	4650	4650	4650	0
192	20241010	180000	41449905	4650	4650	4650	4650	0
193	20241010	175900	41449905	4650	4650	4650	4650	0
194	20241010	175800	41449905	4650	4650	4650	4650	0
195	20241010	175700	41449905	4650	4650	4650	4650	0
196	20241010	175600	41449905	4650	4650	4650	4650	0
197	20241010	175500	41449905	4650	4650	4650	4650	0
198	20241010	175400	41449905	4650	4650	4650	4650	0
199	20241010	175300	41449905	4650	4650	4650	4650	0
200	20241010	175200	41449905	4650	4650	4650	4650	0
201	20241010	175100	41449905	4650	4650	4650	4650	0
202	20241010	175000	41449905	4650	4650	4650	4650	0
203	20241010	174900	41449905	4650	4650	4650	4650	0
204	20241010	174800	41449905	4650	4650	4650	4650	0
205	20241010	174700	41449905	4650	4650	4650	4650	0
206	20241010	174600	41449905	4650	4650	4650	4650	0
207	20241010	174500	41449905	4650	4650	4650	4650	0
208	20241010	174400	41449905	4650	4650	4650	4650	0
209	20241010	174300	41449905	4650	4650	4650	4650	0
210	20241010	174200	41449905	4650	4650	4650	4650	0
211	20241010	174100	41449905	4650	4650	4650	4650	0
212	20241010	174000	41449905	4650	4650	4650	4650	292
213	20241010	173900	41449905	4650	4650	4650	4650	0
214	20241010	173800	41449905	4650	4650	4650	4650	0
215	20241010	173700	41449905	4650	4650	4650	4650	0
216	20241010	173600	41449905	4650	4650	4650	4650	0
217	20241010	173500	41449905	4650	4650	4650	4650	0
218	20241010	173400	41449905	4650	4650	4650	4650	0
219	20241010	173300	41449905	4650	4650	4650	4650	0
220	20241010	173200	41449905	4650	4650	4650	4650	0
221	20241010	173100	41449905	4650	4650	4650	4650	0
222	20241010	173000	41449905	4650	4650	4650	4650	0
223	20241010	172900	41449905	4650	4650	4650	4650	0
224	20241010	172800	41449905	4650	4650	4650	4650	0
225	20241010	172700	41449905	4650	4650	4650	4650	0
226	20241010	172600	41449905	4650	4650	4650	4650	0
227	20241010	172500	41449905	4650	4650	4650	4650	0
228	20241010	172400	41449905	4650	4650	4650	4650	0
229	20241010	172300	41449905	4650	4650	4650	4650	0
230	20241010	172200	41449905	4650	4650	4650	4650	0
231	20241010	172100	41449905	4650	4650	4650	4650	0
232	20241010	172000	41449905	4650	4650	4650	4650	0
233	20241010	171900	41449905	4650	4650	4650	4650	0
234	20241010	171800	41449905	4650	4650	4650	4650	0
235	20241010	171700	41449905	4650	4650	4650	4650	0
236	20241010	171600	41449905	4650	4650	4650	4650	0
237	20241010	171500	41449905	4650	4650	4650	4650	0
238	20241010	171400	41449905	4650	4650	4650	4650	0
239	20241010	171300	41449905	4650	4650	4650	4650	0
240	20241010	171200	41449905	4650	4650	4650	4650	0
241	20241010	171100	41449905	4650	4650	4650	4650	0
242	20241010	171000	41449905	4650	4650	4650	4650	292
243	20241010	170900	41449905	4650	4650	4650	4650	0
244	20241010	170800	41449905	4650	4650	4650	4650	0
245	20241010	170700	41449905	4650	4650	4650	4650	0
246	20241010	170600	41449905	4650	4650	4650	4650	0
247	20241010	170500	41449905	4650	4650	4650	4650	0
248	20241010	170400	41449905	4650	4650	4650	4650	0
249	20241010	170300	41449905	4650	4650	4650	4650	0
250	20241010	170200	41449905	4650	4650	4650	4650	0
251	20241010	170100	41449905	4650	4650	4650	4650	0
252	20241010	170000	41449905	4650	4650	4650	4650	0
253	20241010	165900	41449905	4650	4650	4650	4650	0
254	20241010	165800	41449905	4650	4650	4650	4650	0
255	20241010	165700	41449905	4650	4650	4650	4650	0
256	20241010	165600	41449905	4650	4650	4650	4650	0
257	20241010	165500	41449905	4650	4650	4650	4650	0
258	20241010	165400	41449905	4650	4650	4650	4650	0
259	20241010	165300	41449905	4650	4650	4650	4650	0
260	20241010	165200	41449905	4650	4650	4650	4650	0
261	20241010	165100	41449905	4650	4650	4650	4650	0
262	20241010	165000	41449905	4650	4650	4650	4650	0
263	20241010	164900	41449905	4650	4650	4650	4650	0
264	20241010	164800	41449905	4650	4650	4650	4650	0
265	20241010	164700	41449905	4650	4650	4650	4650	0
266	20241010	164600	41449905	4650	4650	4650	4650	0
267	20241010	164500	41449905	4650	4650	4650	4650	0
268	20241010	164400	41449905	4650	4650	4650	4650	0
269	20241010	164300	41449905	4650	4650	4650	4650	0
270	20241010	164200	41449905	4650	4650	4650	4650	0
271	20241010	164100	41449905	4650	4650	4650	4650	0
272	20241010	164000	41449905	4650	4650	4650	4650	292
273	20241010	163900	41449905	4650	4650	4650	4650	0
274	20241010	163800	41449905	4650	4650	4650	4650	0
275	20241010	163700	41449905	4650	4650	4650	4650	0
276	20241010	163600	41449905	4650	4650	4650	4650	0
277	20241010	163500	41449905	4650	4650	4650	4650	0
278	20241010	163400	41449905	4650	4650	4650	4650	0
279	20241010	163300	41449905	4650	4650	4650	4650	0
280	20241010	163200	41449905	4650	4650	4650	4650	0
281	20241010	163100	41449905	4650	4650	4650	4650	0
282	20241010	163000	41449905	4650	4650	4650	4650	0
283	20241010	162900	41449905	4650	4650	4650	4650	0
284	20241010	162800	41449905	4650	4650	4650	4650	0
285	20241010	162700	41449905	4650	4650	4650	4650	0
286	20241010	162600	41449905	4650	4650	4650	4650	0
287	20241010	162500	41449905	4650	4650	4650	4650	0
288	20241010	162400	41449905	4650	4650	4650	4650	0
289	20241010	162300	41449905	4650	4650	4650	4650	0
290	20241010	162200	41449905	4650	4650	4650	4650	0
291	20241010	162100	41449905	4650	4650	4650	4650	0
292	20241010	162000	41449905	4650	4650	4650	4650	0
293	20241010	161900	41449905	4650	4650	4650	4650	0
294	20241010	161800	41449905	4650	4650	4650	4650	0
295	20241010	161700	41449905	4650	4650	4650	4650	0
296	20241010	161600	41449905	4650	4650	4650	4650	0
297	20241010	161500	41449905	4650	4650	4650	4650	0
298	20241010	161400	41449905	4650	4650	4650	4650	0
299	20241010	161300	41449905	4650	4650	4650	4650	0
300	20241010	161200	41449905	4650	4650	4650	4650	0
301	20241010	161100	41449905	4650	4650	4650	4650	0
302	20241010	161000	41449905	4650	4650	4650	4650	292
303	20241010	160900	41449905	4650	4650	4650	4650	0
304	20241010	160800	41449905	4650	4650	4650	4650	0
305	20241010	160700	41449905	4650	4650	4650	4650	0
306	20241010	160600	41449905	4650	4650	4650	4650	0
307	20241010	160500	41449905	4650	4650	4650	4650	0
308	20241010	160400	41449905	4650	4650	4650	4650	0
309	20241010	160300	41449905	4650	4650	4650	4650	0
310	20241010	160200	41449905	4650	4650	4650	4650	0
311	20241010	160100	41449905	4650	4650	4650	4650	0
312	20241010	160000	41449905	4650	4650	4650	4650	0
313	20241010	155900	41449905	4650	4650	4650	4650	0
314	20241010	155800	41449905	4650	4650	4650	4650	0
315	20241010	155700	41449905	4650	4650	4650	4650	0
316	20241010	155600	41449905	4650	4650	4650	4650	0
317	20241010	155500	41449905	4650	4650	4650	4650	0
318	20241010	155400	41449905	4650	4650	4650	4650	0
319	20241010	155300	41449905	4650	4650	4650	4650	0
320	20241010	155200	41449905	4650	4650	4650	4650	0
321	20241010	155100	41449905	4650	4650	4650	4650	0
322	20241010	155000	41449905	4650	4650	4650	4650	0
323	20241010	154900	41449905	4650	4650	4650	4650	0
324	20241010	154800	41449905	4650	4650	4650	4650	0
325	20241010	154700	41449905	4650	4650	4650	4650	0
326	20241010	154600	41449905	4650	4650	4650	4650	0
327	20241010	154500	41449905	4650	4650	4650	4650	0
328	20241010	154400	41449905	4650	4650	4650	4650	0
329	20241010	154300	41449905	4650	4650	4650	4650	0
330	20241010	154200	41449905	4650	4650	4650	4650	0
331	20241010	154100	41449905	4650	4650	4650	4650	0
332	20241010	154000	41449905	4650	4650	4650	4650	292
333	20241010	153900	41449905	4650	4650	4650	4650	0
334	20241010	153800	41449905	4650	4650	4650	4650	0
335	20241010	153700	41449905	4650	4650	4650	4650	0
336	20241010	153600	41449905	4650	4650	4650	4650	0
337	20241010	153500	41449905	4650	4650	4650	4650	0
338	20241010	153400	41449905	4650	4650	4650	4650	0
339	20241010	153300	41449905	4650	4650	4650	4650	0
340	20241010	153200	41449905	4650	4650	4650	4650	0
341	20241010	153100	41449905	4650	4650	4650	4650	0
342	20241010	153000	41449905	4650	4650	4650	4650	292
343	20241010	152900	40092105	4695	4695	4695	4695	0
344	20241010	152800	40092105	4695	4695	4695	4695	0
345	20241010	152700	40092105	4695	4695	4695	4695	0
346	20241010	152600	40092105	4695	4695	4695	4695	0
347	20241010	152500	40092105	4695	4695	4695	4695	0
348	20241010	152400	40092105	4695	4695	4695	4695	0
349	20241010	152300	40092105	4695	4695	4695	4695	0
350	20241010	152200	40092105	4695	4695	4695	4695	0
351	20241010	152100	40092105	4695	4695	4695	4695	0
352	20241010	152000	40092105	4695	4695	4695	4695	0
353	20241010	151900	40092105	4695	4695	4695	4695	0
354	20241010	151800	40092105	4695	4695	4695	4695	0
355	20241010	151700	40092105	4695	4695	4695	4695	0
356	20241010	151600	40092105	4695	4695	4695	4695	0
357	20241010	151500	40092105	4695	4695	4695	4695	0
358	20241010	151400	40092105	4695	4695	4695	4695	0
359	20241010	151300	40092105	4695	4695	4695	4695	0
360	20241010	151200	40092105	4695	4695	4695	4695	0
361	20241010	151100	40092105	4695	4695	4695	4695	0
362	20241010	151000	40092105	4695	4695	4695	4695	0
363	20241010	150900	40092105	4695	4695	4695	4695	2
364	20241010	150800	40082715	4695	4695	4695	4695	2
365	20241010	150700	40073325	4695	4695	4695	4695	0
366	20241010	150600	40073325	4695	4695	4695	4695	0
367	20241010	150500	40073325	4695	4695	4695	4695	0
368	20241010	150400	40073325	4695	4695	4695	4695	0
369	20241010	150300	40073325	4695	4695	4695	4695	0
370	20241010	150200	40073325	4695	4695	4695	4695	0
371	20241010	150100	40073325	4695	4695	4695	4695	0
372	20241010	150000	40073325	4695	4695	4695	4695	0
373	20241010	145900	40073325	4695	4695	4695	4695	0
374	20241010	145800	40073325	4695	4695	4695	4695	0
375	20241010	145700	40073325	4695	4695	4695	4695	0
376	20241010	145600	40073325	4695	4695	4695	4695	2
377	20241010	145500	40063935	4650	4650	4650	4650	0
378	20241010	145400	40063935	4650	4650	4650	4650	0
379	20241010	145300	40063935	4650	4650	4650	4650	100
380	20241010	145200	39598935	4695	4695	4695	4695	0
381	20241010	145100	39598935	4695	4695	4695	4695	0
382	20241010	145000	39598935	4695	4695	4695	4695	0
383	20241010	144900	39598935	4695	4695	4695	4695	0
384	20241010	144800	39598935	4695	4695	4695	4695	0
385	20241010	144700	39598935	4695	4695	4695	4695	0
386	20241010	144600	39598935	4695	4695	4695	4695	0
387	20241010	144500	39598935	4695	4695	4695	4695	0
388	20241010	144400	39598935	4695	4695	4695	4695	1
389	20241010	144300	39594240	4700	4700	4700	4700	0
390	20241010	144200	39594240	4700	4700	4700	4700	0
391	20241010	144100	39594240	4700	4700	4700	4700	0
392	20241010	144000	39594240	4700	4700	4700	4700	0
393	20241010	143900	39594240	4700	4700	4700	4700	0
394	20241010	143800	39594240	4700	4700	4700	4700	0
395	20241010	143700	39594240	4700	4700	4700	4700	0
396	20241010	143600	39594240	4700	4700	4700	4700	0
397	20241010	143500	39594240	4700	4700	4700	4700	0
398	20241010	143400	39594240	4700	4700	4700	4700	0
399	20241010	143300	39594240	4700	4700	4700	4700	0
400	20241010	143200	39594240	4700	4700	4700	4700	0
401	20241010	143100	39594240	4700	4700	4700	4700	1
402	20241010	143000	39589540	4700	4700	4700	4700	0
403	20241010	142900	39589540	4700	4700	4700	4700	0
404	20241010	142800	39589540	4700	4700	4700	4700	0
405	20241010	142700	39589540	4700	4700	4700	4700	0
406	20241010	142600	39589540	4700	4700	4700	4700	0
407	20241010	142500	39589540	4700	4700	4700	4700	0
408	20241010	142400	39589540	4700	4700	4700	4700	0
409	20241010	142300	39589540	4700	4700	4700	4700	0
410	20241010	142200	39589540	4700	4700	4700	4700	0
411	20241010	142100	39589540	4700	4700	4700	4700	0
412	20241010	142000	39589540	4700	4700	4700	4700	0
413	20241010	141900	39589540	4700	4700	4700	4700	0
414	20241010	141800	39589540	4700	4700	4700	4700	0
415	20241010	141700	39589540	4700	4700	4700	4700	0
416	20241010	141600	39589540	4700	4700	4700	4700	0
417	20241010	141500	39589540	4700	4700	4700	4700	0
418	20241010	141400	39589540	4700	4700	4700	4700	0
419	20241010	141300	39589540	4700	4700	4700	4700	0
420	20241010	141200	39589540	4700	4700	4700	4700	0
421	20241010	141100	39589540	4700	4700	4700	4700	0
422	20241010	141000	39589540	4700	4700	4700	4700	0
423	20241010	140900	39589540	4700	4700	4700	4700	0
424	20241010	140800	39589540	4700	4700	4700	4700	397
425	20241010	140700	37723640	4700	4700	4700	4700	0
426	20241010	140600	37723640	4700	4700	4700	4700	0
427	20241010	140500	37723640	4700	4695	4700	4695	16
428	20241010	140400	37648515	4645	4645	4645	4645	1200
429	20241010	140300	32074515	4700	4695	4700	4695	5
430	20241010	140200	32051030	4645	4645	4645	4645	0
431	20241010	140100	32051030	4645	4645	4645	4645	0
432	20241010	140000	32051030	4645	4645	4645	4645	3
433	20241010	135900	32037095	4700	4695	4700	4695	400
434	20241010	135800	30158080	4700	4700	4700	4700	0
435	20241010	135700	30158080	4700	4700	4700	4700	0
436	20241010	135600	30158080	4700	4700	4700	4700	0
437	20241010	135500	30158080	4700	4700	4700	4700	0
438	20241010	135400	30158080	4700	4700	4700	4700	0
439	20241010	135300	30158080	4700	4700	4700	4700	0
440	20241010	135200	30158080	4700	4700	4700	4700	0
441	20241010	135100	30158080	4700	4700	4700	4700	0
442	20241010	135000	30158080	4700	4700	4700	4700	0
443	20241010	134900	30158080	4700	4700	4700	4700	0
444	20241010	134800	30158080	4700	4700	4700	4700	0
445	20241010	134700	30158080	4700	4700	4700	4700	0
446	20241010	134600	30158080	4700	4700	4700	4700	0
447	20241010	134500	30158080	4700	4700	4700	4700	0
448	20241010	134400	30158080	4700	4700	4700	4700	0
449	20241010	134300	30158080	4700	4700	4700	4700	0
450	20241010	134200	30158080	4700	4700	4700	4700	0
451	20241010	134100	30158080	4700	4700	4700	4700	0
452	20241010	134000	30158080	4700	4700	4700	4700	0
453	20241010	133900	30158080	4700	4700	4700	4700	0
454	20241010	133800	30158080	4700	4700	4700	4700	0
455	20241010	133700	30158080	4700	4700	4700	4700	0
456	20241010	133600	30158080	4700	4700	4700	4700	0
457	20241010	133500	30158080	4700	4700	4700	4700	0
458	20241010	133400	30158080	4700	4700	4700	4700	0
459	20241010	133300	30158080	4700	4700	4700	4700	0
460	20241010	133200	30158080	4700	4700	4700	4700	2
461	20241010	133100	30148680	4700	4700	4700	4700	89
462	20241010	133000	29730380	4700	4700	4700	4700	0
463	20241010	132900	29730380	4700	4700	4700	4700	2
464	20241010	132800	29720980	4695	4695	4695	4695	0
465	20241010	132700	29720980	4695	4695	4695	4695	2
466	20241010	132600	29711590	4700	4700	4700	4700	0
467	20241010	132500	29711590	4700	4700	4700	4700	0
468	20241010	132400	29711590	4700	4700	4700	4700	0
469	20241010	132300	29711590	4700	4700	4700	4700	0
470	20241010	132200	29711590	4700	4700	4700	4700	0
471	20241010	132100	29711590	4700	4700	4700	4700	0
472	20241010	132000	29711590	4700	4700	4700	4700	0
473	20241010	131900	29711590	4700	4700	4700	4700	0
474	20241010	131800	29711590	4700	4700	4700	4700	0
475	20241010	131700	29711590	4700	4700	4700	4700	0
476	20241010	131600	29711590	4700	4700	4700	4700	0
477	20241010	131500	29711590	4700	4700	4700	4700	0
478	20241010	131400	29711590	4700	4700	4700	4700	0
479	20241010	131300	29711590	4700	4700	4700	4700	0
480	20241010	131200	29711590	4700	4700	4700	4700	0
481	20241010	131100	29711590	4700	4700	4700	4700	0
482	20241010	131000	29711590	4700	4700	4700	4700	2
483	20241010	130900	29702190	4670	4670	4670	4670	0
484	20241010	130800	29702190	4670	4670	4670	4670	0
485	20241010	130700	29702190	4670	4670	4670	4670	93
486	20241010	130600	29267880	4665	4665	4665	4665	0
487	20241010	130500	29267880	4665	4665	4665	4665	0
488	20241010	130400	29267880	4665	4665	4665	4665	0
489	20241010	130300	29267880	4665	4665	4665	4665	0
490	20241010	130200	29267880	4665	4665	4665	4665	0
491	20241010	130100	29267880	4665	4665	4665	4665	48
492	20241010	130000	29043960	4665	4665	4665	4665	0
493	20241010	125900	29043960	4665	4665	4665	4665	0
494	20241010	125800	29043960	4665	4665	4665	4665	0
495	20241010	125700	29043960	4665	4665	4665	4665	0
496	20241010	125600	29043960	4665	4665	4665	4665	0
497	20241010	125500	29043960	4665	4665	4665	4665	0
498	20241010	125400	29043960	4665	4665	4665	4665	0
499	20241010	125300	29043960	4665	4665	4665	4665	0
500	20241010	125200	29043960	4665	4665	4665	4665	0
501	20241010	125100	29043960	4665	4665	4665	4665	0
502	20241010	125000	29043960	4665	4665	4665	4665	0
503	20241010	124900	29043960	4665	4665	4665	4665	0
504	20241010	124800	29043960	4665	4665	4665	4665	0
505	20241010	124700	29043960	4665	4665	4665	4665	0
506	20241010	124600	29043960	4665	4665	4665	4665	0
507	20241010	124500	29043960	4665	4665	4665	4665	0
508	20241010	124400	29043960	4665	4665	4665	4665	0
509	20241010	124300	29043960	4665	4665	4665	4665	0
510	20241010	124200	29043960	4665	4665	4665	4665	0
511	20241010	124100	29043960	4665	4665	4665	4665	50
512	20241010	124000	28810710	4665	4665	4665	4665	0
513	20241010	123900	28810710	4665	4665	4665	4665	0
514	20241010	123800	28810710	4665	4665	4665	4665	0
515	20241010	123700	28810710	4665	4665	4665	4665	0
516	20241010	123600	28810710	4665	4665	4665	4665	0
517	20241010	123500	28810710	4665	4650	4665	4650	28
518	20241010	123400	28680480	4650	4650	4650	4650	4
519	20241010	123300	28661880	4650	4650	4650	4650	97
520	20241010	123200	28210830	4650	4650	4650	4650	0
521	20241010	123100	28210830	4650	4650	4650	4650	0
522	20241010	123000	28210830	4650	4650	4650	4650	0
523	20241010	122900	28210830	4650	4650	4650	4650	0
524	20241010	122800	28210830	4650	4650	4650	4650	0
525	20241010	122700	28210830	4650	4650	4650	4650	0
526	20241010	122600	28210830	4650	4650	4650	4650	0
527	20241010	122500	28210830	4650	4650	4650	4650	3
528	20241010	122400	28196880	4650	4650	4650	4650	100
529	20241010	122300	27731880	4670	4670	4670	4670	0
530	20241010	122200	27731880	4670	4670	4670	4670	0
531	20241010	122100	27731880	4670	4670	4670	4670	0
532	20241010	122000	27731880	4670	4670	4670	4670	0
533	20241010	121900	27731880	4670	4670	4670	4670	0
534	20241010	121800	27731880	4670	4670	4670	4670	0
535	20241010	121700	27731880	4670	4670	4670	4670	0
536	20241010	121600	27731880	4670	4670	4670	4670	0
537	20241010	121500	27731880	4670	4670	4670	4670	0
538	20241010	121400	27731880	4670	4670	4670	4670	0
539	20241010	121300	27731880	4670	4670	4670	4670	1
540	20241010	121200	27727210	4670	4670	4670	4670	0
541	20241010	121100	27727210	4670	4670	4670	4670	0
542	20241010	121000	27727210	4670	4670	4670	4670	0
543	20241010	120900	27727210	4670	4670	4670	4670	10
544	20241010	120800	27680510	4670	4670	4670	4670	0
545	20241010	120700	27680510	4670	4670	4670	4670	0
546	20241010	120600	27680510	4670	4670	4670	4670	0
547	20241010	120500	27680510	4670	4670	4670	4670	0
548	20241010	120400	27680510	4670	4670	4670	4670	0
549	20241010	120300	27680510	4670	4670	4670	4670	0
550	20241010	120200	27680510	4670	4670	4670	4670	0
551	20241010	120100	27680510	4670	4670	4670	4670	0
552	20241010	120000	27680510	4670	4670	4670	4670	0
553	20241010	115900	27680510	4670	4670	4670	4670	0
554	20241010	115800	27680510	4670	4670	4670	4670	0
555	20241010	115700	27680510	4670	4670	4670	4670	0
556	20241010	115600	27680510	4670	4670	4670	4670	0
557	20241010	115500	27680510	4670	4670	4670	4670	0
558	20241010	115400	27680510	4670	4670	4670	4670	0
559	20241010	115300	27680510	4670	4670	4670	4670	0
560	20241010	115200	27680510	4670	4670	4670	4670	0
561	20241010	115100	27680510	4670	4670	4670	4670	0
562	20241010	115000	27680510	4670	4670	4670	4670	0
563	20241010	114900	27680510	4670	4670	4670	4670	0
564	20241010	114800	27680510	4670	4670	4670	4670	0
565	20241010	114700	27680510	4670	4670	4670	4670	0
566	20241010	114600	27680510	4670	4670	4670	4670	0
567	20241010	114500	27680510	4670	4670	4670	4670	0
568	20241010	114400	27680510	4670	4670	4670	4670	0
569	20241010	114300	27680510	4670	4670	4670	4670	0
570	20241010	114200	27680510	4670	4670	4670	4670	0
571	20241010	114100	27680510	4670	4670	4670	4670	0
572	20241010	114000	27680510	4670	4670	4670	4670	0
573	20241010	113900	27680510	4670	4670	4670	4670	0
574	20241010	113800	27680510	4670	4670	4670	4670	0
575	20241010	113700	27680510	4670	4670	4670	4670	0
576	20241010	113600	27680510	4670	4670	4670	4670	0
577	20241010	113500	27680510	4670	4670	4670	4670	0
578	20241010	113400	27680510	4670	4670	4670	4670	0
579	20241010	113300	27680510	4670	4670	4670	4670	0
580	20241010	113200	27680510	4670	4670	4670	4670	0
581	20241010	113100	27680510	4670	4670	4670	4670	0
582	20241010	113000	27680510	4670	4670	4670	4670	0
583	20241010	112900	27680510	4670	4670	4670	4670	0
584	20241010	112800	27680510	4670	4670	4670	4670	0
585	20241010	112700	27680510	4670	4670	4670	4670	0
586	20241010	112600	27680510	4670	4670	4670	4670	0
587	20241010	112500	27680510	4670	4670	4670	4670	0
588	20241010	112400	27680510	4670	4670	4670	4670	0
589	20241010	112300	27680510	4670	4670	4670	4670	0
590	20241010	112200	27680510	4670	4670	4670	4670	0
591	20241010	112100	27680510	4670	4670	4670	4670	0
592	20241010	112000	27680510	4670	4670	4670	4670	0
593	20241010	111900	27680510	4670	4670	4670	4670	0
594	20241010	111800	27680510	4670	4670	4670	4670	0
595	20241010	111700	27680510	4670	4670	4670	4670	0
596	20241010	111600	27680510	4670	4670	4670	4670	0
597	20241010	111500	27680510	4670	4665	4670	4665	86
598	20241010	111400	27279285	4670	4660	4670	4660	26
599	20241010	111300	27158115	4650	4650	4650	4650	0
600	20241010	111200	27158115	4650	4650	4650	4650	700
601	20241010	111100	23903115	4650	4650	4650	4650	0
602	20241010	111000	23903115	4650	4650	4650	4650	0
603	20241010	110900	23903115	4650	4650	4650	4650	0
604	20241010	110800	23903115	4650	4650	4650	4650	0
605	20241010	110700	23903115	4650	4650	4650	4650	0
606	20241010	110600	23903115	4650	4650	4650	4650	100
607	20241010	110500	23438115	4660	4660	4660	4660	0
608	20241010	110400	23438115	4660	4660	4660	4660	0
609	20241010	110300	23438115	4660	4660	4660	4660	0
610	20241010	110200	23438115	4660	4660	4660	4660	0
611	20241010	110100	23438115	4660	4655	4660	4655	15
612	20241010	110000	23368275	4655	4655	4655	4655	0
613	20241010	105900	23368275	4655	4655	4655	4655	0
614	20241010	105800	23368275	4655	4655	4655	4655	10
615	20241010	105700	23321725	4660	4660	4660	4660	0
616	20241010	105600	23321725	4660	4660	4660	4660	0
617	20241010	105500	23321725	4660	4660	4660	4660	0
618	20241010	105400	23321725	4660	4660	4660	4660	0
619	20241010	105300	23321725	4660	4660	4660	4660	0
620	20241010	105200	23321725	4660	4660	4660	4660	0
621	20241010	105100	23321725	4660	4655	4660	4655	25
622	20241010	105000	23205330	4650	4650	4650	4650	0
623	20241010	104900	23205330	4650	4650	4650	4650	0
624	20241010	104800	23205330	4650	4640	4650	4640	10
625	20241010	104700	23158880	4640	4640	4640	4640	0
626	20241010	104600	23158880	4640	4640	4640	4640	0
627	20241010	104500	23158880	4640	4645	4645	4640	22
628	20241010	104400	23056795	4650	4650	4650	4650	20
629	20241010	104300	22963795	4660	4660	4660	4660	0
630	20241010	104200	22963795	4660	4650	4660	4650	3
631	20241010	104100	22949825	4660	4660	4660	4660	1
632	20241010	104000	22945165	4660	4660	4660	4660	0
633	20241010	103900	22945165	4660	4660	4660	4660	0
634	20241010	103800	22945165	4660	4660	4660	4660	0
635	20241010	103700	22945165	4660	4660	4660	4660	0
636	20241010	103600	22945165	4660	4660	4660	4660	0
637	20241010	103500	22945165	4660	4660	4660	4660	0
638	20241010	103400	22945165	4660	4655	4660	4655	16
639	20241010	103300	22870680	4655	4660	4660	4620	262
640	20241010	103200	21658280	4660	4660	4660	4660	0
641	20241010	103100	21658280	4660	4660	4665	4660	222
642	20241010	103000	20623600	4675	4675	4675	4675	0
643	20241010	102900	20623600	4675	4675	4675	4675	0
644	20241010	102800	20623600	4675	4675	4675	4675	0
645	20241010	102700	20623600	4675	4675	4675	4675	0
646	20241010	102600	20623600	4675	4675	4675	4675	0
647	20241010	102500	20623600	4675	4675	4675	4675	0
648	20241010	102400	20623600	4675	4675	4675	4675	0
649	20241010	102300	20623600	4675	4675	4675	4675	0
650	20241010	102200	20623600	4675	4675	4675	4675	0
651	20241010	102100	20623600	4675	4675	4675	4675	0
652	20241010	102000	20623600	4675	4675	4675	4675	0
653	20241010	101900	20623600	4675	4675	4675	4675	0
654	20241010	101800	20623600	4675	4675	4675	4675	0
655	20241010	101700	20623600	4675	4675	4675	4675	0
656	20241010	101600	20623600	4675	4675	4675	4675	0
657	20241010	101500	20623600	4675	4675	4675	4675	0
658	20241010	101400	20623600	4675	4675	4675	4675	0
659	20241010	101300	20623600	4675	4675	4675	4675	0
660	20241010	101200	20623600	4675	4675	4675	4675	5
661	20241010	101100	20600225	4620	4620	4620	4620	1
662	20241010	101000	20595605	4675	4675	4675	4675	0
663	20241010	100900	20595605	4675	4675	4675	4675	1
664	20241010	100800	20590930	4675	4675	4675	4675	0
665	20241010	100700	20590930	4675	4630	4675	4610	645
666	20241010	100600	17608525	4630	4630	4630	4630	11
667	20241010	100500	17557595	4610	4635	4635	4610	3
668	20241010	100400	17543740	4635	4635	4635	4635	22
669	20241010	100300	17441770	4645	4645	4645	4645	0
670	20241010	100200	17441770	4645	4645	4645	4645	5
671	20241010	100100	17418545	4600	4600	4600	4600	0
672	20241010	100000	17418545	4600	4600	4600	4600	0
673	20241010	095900	17418545	4600	4600	4600	4600	0
674	20241010	095800	17418545	4600	4600	4600	4600	0
675	20241010	095700	17418545	4600	4600	4600	4600	0
676	20241010	095600	17418545	4600	4620	4620	4600	1000
677	20241010	095500	12815470	4660	4660	4660	4660	1
678	20241010	095400	12810810	4620	4635	4635	4620	171
679	20241010	095300	12019500	4635	4635	4635	4635	0
680	20241010	095200	12019500	4635	4635	4635	4635	0
681	20241010	095100	12019500	4635	4645	4645	4635	347
682	20241010	095000	10409205	4685	4685	4685	4685	0
683	20241010	094900	10409205	4685	4685	4685	4685	0
684	20241010	094800	10409205	4685	4685	4685	4685	0
685	20241010	094700	10409205	4685	4685	4685	4685	0
686	20241010	094600	10409205	4685	4685	4685	4685	0
687	20241010	094500	10409205	4685	4685	4685	4685	0
688	20241010	094400	10409205	4685	4685	4685	4685	1
689	20241010	094300	10404520	4685	4690	4690	4685	5
690	20241010	094200	10381085	4690	4690	4690	4690	2
691	20241010	094100	10371705	4690	4690	4690	4690	2
692	20241010	094000	10362325	4680	4680	4680	4680	0
693	20241010	093900	10362325	4680	4680	4680	4680	10
694	20241010	093800	10315525	4680	4680	4680	4680	841
695	20241010	093700	6379645	4695	4695	4695	4695	4
696	20241010	093600	6360865	4680	4680	4680	4680	0
697	20241010	093500	6360865	4680	4745	4745	4680	402
698	20241010	093400	4475805	4755	4755	4755	4755	0
699	20241010	093300	4475805	4755	4755	4755	4755	1
700	20241010	093200	4471050	4755	4755	4755	4755	3
701	20241010	093100	4456785	4695	4705	4705	4695	201
702	20241010	093000	3511090	4815	4815	4815	4815	0
703	20241010	092900	3511090	4815	4815	4815	4815	3
704	20241010	092800	3496645	4815	4815	4815	4815	3
705	20241010	092700	3482200	4815	4815	4815	4815	0
706	20241010	092600	3482200	4815	4815	4815	4815	6
707	20241010	092500	3453310	4815	4815	4815	4815	1
708	20241010	092400	3448495	4815	4815	4815	4815	0
709	20241010	092300	3448495	4815	4815	4815	4815	0
710	20241010	092200	3448495	4815	4815	4815	4815	0
711	20241010	092100	3448495	4815	4815	4815	4815	20
712	20241010	092000	3352195	4815	4815	4815	4815	0
713	20241010	091900	3352195	4815	4815	4815	4815	50
714	20241010	091800	3111445	4820	4820	4820	4820	0
715	20241010	091700	3111445	4820	4820	4820	4820	0
716	20241010	091600	3111445	4820	4820	4820	4820	0
717	20241010	091500	3111445	4820	4820	4820	4820	0
718	20241010	091400	3111445	4820	4820	4820	4820	0
719	20241010	091300	3111445	4820	4820	4820	4820	0
720	20241010	091200	3111445	4820	4820	4820	4820	20
721	20241010	091100	3015045	4830	4830	4830	4830	1
722	20241010	091000	3010215	4840	4840	4840	4840	0
723	20241010	090900	3010215	4840	4840	4840	4840	0
724	20241010	090800	3010215	4840	4820	4840	4820	29
725	20241010	090700	2869910	4850	4850	4850	4850	0
726	20241010	090600	2869910	4850	4850	4850	4850	0
727	20241010	090500	2869910	4850	4850	4850	4850	1
728	20241010	090400	2865060	4680	4700	4850	4680	68
729	20241010	090300	2541240	4680	4680	4680	4680	42
730	20241010	090200	2344680	4680	4680	4680	4680	0
731	20241010	090100	2344680	4680	4680	4680	4680	100
732	20241010	090000	1876680	4680	4680	4680	4680	401