KissMeData/303360/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	213000	38303405	2830	2830	2830	2830	64
3	20241007	212900	38303405	2830	2830	2830	2830	0
4	20241007	212800	38303405	2830	2830	2830	2830	0
5	20241007	212700	38303405	2830	2830	2830	2830	0
6	20241007	212600	38303405	2830	2830	2830	2830	0
7	20241007	212500	38303405	2830	2830	2830	2830	0
8	20241007	212400	38303405	2830	2830	2830	2830	0
9	20241007	212300	38303405	2830	2830	2830	2830	0
10	20241007	212200	38303405	2830	2830	2830	2830	0
11	20241007	212100	38303405	2830	2830	2830	2830	0
12	20241007	212000	38303405	2830	2830	2830	2830	0
13	20241007	211900	38303405	2830	2830	2830	2830	0
14	20241007	211800	38303405	2830	2830	2830	2830	0
15	20241007	211700	38303405	2830	2830	2830	2830	0
16	20241007	211600	38303405	2830	2830	2830	2830	0
17	20241007	211500	38303405	2830	2830	2830	2830	0
18	20241007	211400	38303405	2830	2830	2830	2830	0
19	20241007	211300	38303405	2830	2830	2830	2830	0
20	20241007	211200	38303405	2830	2830	2830	2830	0
21	20241007	211100	38303405	2830	2830	2830	2830	0
22	20241007	211000	38303405	2830	2830	2830	2830	0
23	20241007	210900	38303405	2830	2830	2830	2830	0
24	20241007	210800	38303405	2830	2830	2830	2830	0
25	20241007	210700	38303405	2830	2830	2830	2830	0
26	20241007	210600	38303405	2830	2830	2830	2830	0
27	20241007	210500	38303405	2830	2830	2830	2830	0
28	20241007	210400	38303405	2830	2830	2830	2830	0
29	20241007	210300	38303405	2830	2830	2830	2830	0
30	20241007	210200	38303405	2830	2830	2830	2830	0
31	20241007	210100	38303405	2830	2830	2830	2830	0
32	20241007	210000	38303405	2830	2830	2830	2830	64
33	20241007	205900	38303405	2830	2830	2830	2830	0
34	20241007	205800	38303405	2830	2830	2830	2830	0
35	20241007	205700	38303405	2830	2830	2830	2830	0
36	20241007	205600	38303405	2830	2830	2830	2830	0
37	20241007	205500	38303405	2830	2830	2830	2830	0
38	20241007	205400	38303405	2830	2830	2830	2830	0
39	20241007	205300	38303405	2830	2830	2830	2830	0
40	20241007	205200	38303405	2830	2830	2830	2830	0
41	20241007	205100	38303405	2830	2830	2830	2830	0
42	20241007	205000	38303405	2830	2830	2830	2830	0
43	20241007	204900	38303405	2830	2830	2830	2830	0
44	20241007	204800	38303405	2830	2830	2830	2830	0
45	20241007	204700	38303405	2830	2830	2830	2830	0
46	20241007	204600	38303405	2830	2830	2830	2830	0
47	20241007	204500	38303405	2830	2830	2830	2830	0
48	20241007	204400	38303405	2830	2830	2830	2830	0
49	20241007	204300	38303405	2830	2830	2830	2830	0
50	20241007	204200	38303405	2830	2830	2830	2830	0
51	20241007	204100	38303405	2830	2830	2830	2830	0
52	20241007	204000	38303405	2830	2830	2830	2830	0
53	20241007	203900	38303405	2830	2830	2830	2830	0
54	20241007	203800	38303405	2830	2830	2830	2830	0
55	20241007	203700	38303405	2830	2830	2830	2830	0
56	20241007	203600	38303405	2830	2830	2830	2830	0
57	20241007	203500	38303405	2830	2830	2830	2830	0
58	20241007	203400	38303405	2830	2830	2830	2830	0
59	20241007	203300	38303405	2830	2830	2830	2830	0
60	20241007	203200	38303405	2830	2830	2830	2830	0
61	20241007	203100	38303405	2830	2830	2830	2830	0
62	20241007	203000	38303405	2830	2830	2830	2830	64
63	20241007	202900	38303405	2830	2830	2830	2830	0
64	20241007	202800	38303405	2830	2830	2830	2830	0
65	20241007	202700	38303405	2830	2830	2830	2830	0
66	20241007	202600	38303405	2830	2830	2830	2830	0
67	20241007	202500	38303405	2830	2830	2830	2830	0
68	20241007	202400	38303405	2830	2830	2830	2830	0
69	20241007	202300	38303405	2830	2830	2830	2830	0
70	20241007	202200	38303405	2830	2830	2830	2830	0
71	20241007	202100	38303405	2830	2830	2830	2830	0
72	20241007	202000	38303405	2830	2830	2830	2830	0
73	20241007	201900	38303405	2830	2830	2830	2830	0
74	20241007	201800	38303405	2830	2830	2830	2830	0
75	20241007	201700	38303405	2830	2830	2830	2830	0
76	20241007	201600	38303405	2830	2830	2830	2830	0
77	20241007	201500	38303405	2830	2830	2830	2830	0
78	20241007	201400	38303405	2830	2830	2830	2830	0
79	20241007	201300	38303405	2830	2830	2830	2830	0
80	20241007	201200	38303405	2830	2830	2830	2830	0
81	20241007	201100	38303405	2830	2830	2830	2830	0
82	20241007	201000	38303405	2830	2830	2830	2830	0
83	20241007	200900	38303405	2830	2830	2830	2830	0
84	20241007	200800	38303405	2830	2830	2830	2830	0
85	20241007	200700	38303405	2830	2830	2830	2830	0
86	20241007	200600	38303405	2830	2830	2830	2830	0
87	20241007	200500	38303405	2830	2830	2830	2830	0
88	20241007	200400	38303405	2830	2830	2830	2830	0
89	20241007	200300	38303405	2830	2830	2830	2830	0
90	20241007	200200	38303405	2830	2830	2830	2830	0
91	20241007	200100	38303405	2830	2830	2830	2830	0
92	20241007	200000	38303405	2830	2830	2830	2830	64
93	20241007	195900	38303405	2830	2830	2830	2830	0
94	20241007	195800	38303405	2830	2830	2830	2830	0
95	20241007	195700	38303405	2830	2830	2830	2830	0
96	20241007	195600	38303405	2830	2830	2830	2830	0
97	20241007	195500	38303405	2830	2830	2830	2830	0
98	20241007	195400	38303405	2830	2830	2830	2830	0
99	20241007	195300	38303405	2830	2830	2830	2830	0
100	20241007	195200	38303405	2830	2830	2830	2830	0
101	20241007	195100	38303405	2830	2830	2830	2830	0
102	20241007	195000	38303405	2830	2830	2830	2830	0
103	20241007	194900	38303405	2830	2830	2830	2830	0
104	20241007	194800	38303405	2830	2830	2830	2830	0
105	20241007	194700	38303405	2830	2830	2830	2830	0
106	20241007	194600	38303405	2830	2830	2830	2830	0
107	20241007	194500	38303405	2830	2830	2830	2830	0
108	20241007	194400	38303405	2830	2830	2830	2830	0
109	20241007	194300	38303405	2830	2830	2830	2830	0
110	20241007	194200	38303405	2830	2830	2830	2830	0
111	20241007	194100	38303405	2830	2830	2830	2830	0
112	20241007	194000	38303405	2830	2830	2830	2830	0
113	20241007	193900	38303405	2830	2830	2830	2830	0
114	20241007	193800	38303405	2830	2830	2830	2830	0
115	20241007	193700	38303405	2830	2830	2830	2830	0
116	20241007	193600	38303405	2830	2830	2830	2830	0
117	20241007	193500	38303405	2830	2830	2830	2830	0
118	20241007	193400	38303405	2830	2830	2830	2830	0
119	20241007	193300	38303405	2830	2830	2830	2830	0
120	20241007	193200	38303405	2830	2830	2830	2830	0
121	20241007	193100	38303405	2830	2830	2830	2830	0
122	20241007	193000	38303405	2830	2830	2830	2830	64
123	20241007	192900	38303405	2830	2830	2830	2830	0
124	20241007	192800	38303405	2830	2830	2830	2830	0
125	20241007	192700	38303405	2830	2830	2830	2830	0
126	20241007	192600	38303405	2830	2830	2830	2830	0
127	20241007	192500	38303405	2830	2830	2830	2830	0
128	20241007	192400	38303405	2830	2830	2830	2830	0
129	20241007	192300	38303405	2830	2830	2830	2830	0
130	20241007	192200	38303405	2830	2830	2830	2830	0
131	20241007	192100	38303405	2830	2830	2830	2830	0
132	20241007	192000	38303405	2830	2830	2830	2830	0
133	20241007	191900	38303405	2830	2830	2830	2830	0
134	20241007	191800	38303405	2830	2830	2830	2830	0
135	20241007	191700	38303405	2830	2830	2830	2830	0
136	20241007	191600	38303405	2830	2830	2830	2830	0
137	20241007	191500	38303405	2830	2830	2830	2830	0
138	20241007	191400	38303405	2830	2830	2830	2830	0
139	20241007	191300	38303405	2830	2830	2830	2830	0
140	20241007	191200	38303405	2830	2830	2830	2830	0
141	20241007	191100	38303405	2830	2830	2830	2830	0
142	20241007	191000	38303405	2830	2830	2830	2830	0
143	20241007	190900	38303405	2830	2830	2830	2830	0
144	20241007	190800	38303405	2830	2830	2830	2830	0
145	20241007	190700	38303405	2830	2830	2830	2830	0
146	20241007	190600	38303405	2830	2830	2830	2830	0
147	20241007	190500	38303405	2830	2830	2830	2830	0
148	20241007	190400	38303405	2830	2830	2830	2830	0
149	20241007	190300	38303405	2830	2830	2830	2830	0
150	20241007	190200	38303405	2830	2830	2830	2830	0
151	20241007	190100	38303405	2830	2830	2830	2830	0
152	20241007	190000	38303405	2830	2830	2830	2830	64
153	20241007	185900	38303405	2830	2830	2830	2830	0
154	20241007	185800	38303405	2830	2830	2830	2830	0
155	20241007	185700	38303405	2830	2830	2830	2830	0
156	20241007	185600	38303405	2830	2830	2830	2830	0
157	20241007	185500	38303405	2830	2830	2830	2830	0
158	20241007	185400	38303405	2830	2830	2830	2830	0
159	20241007	185300	38303405	2830	2830	2830	2830	0
160	20241007	185200	38303405	2830	2830	2830	2830	0
161	20241007	185100	38303405	2830	2830	2830	2830	0
162	20241007	185000	38303405	2830	2830	2830	2830	0
163	20241007	184900	38303405	2830	2830	2830	2830	0
164	20241007	184800	38303405	2830	2830	2830	2830	0
165	20241007	184700	38303405	2830	2830	2830	2830	0
166	20241007	184600	38303405	2830	2830	2830	2830	0
167	20241007	184500	38303405	2830	2830	2830	2830	0
168	20241007	184400	38303405	2830	2830	2830	2830	0
169	20241007	184300	38303405	2830	2830	2830	2830	0
170	20241007	184200	38303405	2830	2830	2830	2830	0
171	20241007	184100	38303405	2830	2830	2830	2830	0
172	20241007	184000	38303405	2830	2830	2830	2830	0
173	20241007	183900	38303405	2830	2830	2830	2830	0
174	20241007	183800	38303405	2830	2830	2830	2830	0
175	20241007	183700	38303405	2830	2830	2830	2830	0
176	20241007	183600	38303405	2830	2830	2830	2830	0
177	20241007	183500	38303405	2830	2830	2830	2830	0
178	20241007	183400	38303405	2830	2830	2830	2830	0
179	20241007	183300	38303405	2830	2830	2830	2830	0
180	20241007	183200	38303405	2830	2830	2830	2830	0
181	20241007	183100	38303405	2830	2830	2830	2830	0
182	20241007	183000	38303405	2830	2830	2830	2830	64
183	20241007	182900	38303405	2830	2830	2830	2830	0
184	20241007	182800	38303405	2830	2830	2830	2830	0
185	20241007	182700	38303405	2830	2830	2830	2830	0
186	20241007	182600	38303405	2830	2830	2830	2830	0
187	20241007	182500	38303405	2830	2830	2830	2830	0
188	20241007	182400	38303405	2830	2830	2830	2830	0
189	20241007	182300	38303405	2830	2830	2830	2830	0
190	20241007	182200	38303405	2830	2830	2830	2830	0
191	20241007	182100	38303405	2830	2830	2830	2830	0
192	20241007	182000	38303405	2830	2830	2830	2830	0
193	20241007	181900	38303405	2830	2830	2830	2830	0
194	20241007	181800	38303405	2830	2830	2830	2830	0
195	20241007	181700	38303405	2830	2830	2830	2830	0
196	20241007	181600	38303405	2830	2830	2830	2830	0
197	20241007	181500	38303405	2830	2830	2830	2830	0
198	20241007	181400	38303405	2830	2830	2830	2830	0
199	20241007	181300	38303405	2830	2830	2830	2830	0
200	20241007	181200	38303405	2830	2830	2830	2830	0
201	20241007	181100	38303405	2830	2830	2830	2830	0
202	20241007	181000	38303405	2830	2830	2830	2830	0
203	20241007	180900	38303405	2830	2830	2830	2830	0
204	20241007	180800	38303405	2830	2830	2830	2830	0
205	20241007	180700	38303405	2830	2830	2830	2830	0
206	20241007	180600	38303405	2830	2830	2830	2830	0
207	20241007	180500	38303405	2830	2830	2830	2830	0
208	20241007	180400	38303405	2830	2830	2830	2830	0
209	20241007	180300	38303405	2830	2830	2830	2830	0
210	20241007	180200	38303405	2830	2830	2830	2830	0
211	20241007	180100	38303405	2830	2830	2830	2830	0
212	20241007	180000	38303405	2830	2830	2830	2830	64
213	20241007	175900	38303405	2830	2830	2830	2830	0
214	20241007	175800	38303405	2830	2830	2830	2830	0
215	20241007	175700	38303405	2830	2830	2830	2830	0
216	20241007	175600	38303405	2830	2830	2830	2830	0
217	20241007	175500	38303405	2830	2830	2830	2830	0
218	20241007	175400	38303405	2830	2830	2830	2830	0
219	20241007	175300	38303405	2830	2830	2830	2830	0
220	20241007	175200	38303405	2830	2830	2830	2830	0
221	20241007	175100	38303405	2830	2830	2830	2830	0
222	20241007	175000	38303405	2830	2830	2830	2830	0
223	20241007	174900	38303405	2830	2830	2830	2830	0
224	20241007	174800	38303405	2830	2830	2830	2830	0
225	20241007	174700	38303405	2830	2830	2830	2830	0
226	20241007	174600	38303405	2830	2830	2830	2830	0
227	20241007	174500	38303405	2830	2830	2830	2830	0
228	20241007	174400	38303405	2830	2830	2830	2830	0
229	20241007	174300	38303405	2830	2830	2830	2830	0
230	20241007	174200	38303405	2830	2830	2830	2830	0
231	20241007	174100	38303405	2830	2830	2830	2830	0
232	20241007	174000	38303405	2830	2830	2830	2830	0
233	20241007	173900	38303405	2830	2830	2830	2830	0
234	20241007	173800	38303405	2830	2830	2830	2830	0
235	20241007	173700	38303405	2830	2830	2830	2830	0
236	20241007	173600	38303405	2830	2830	2830	2830	0
237	20241007	173500	38303405	2830	2830	2830	2830	0
238	20241007	173400	38303405	2830	2830	2830	2830	0
239	20241007	173300	38303405	2830	2830	2830	2830	0
240	20241007	173200	38303405	2830	2830	2830	2830	0
241	20241007	173100	38303405	2830	2830	2830	2830	0
242	20241007	173000	38303405	2830	2830	2830	2830	64
243	20241007	172900	38303405	2830	2830	2830	2830	0
244	20241007	172800	38303405	2830	2830	2830	2830	0
245	20241007	172700	38303405	2830	2830	2830	2830	0
246	20241007	172600	38303405	2830	2830	2830	2830	0
247	20241007	172500	38303405	2830	2830	2830	2830	0
248	20241007	172400	38303405	2830	2830	2830	2830	0
249	20241007	172300	38303405	2830	2830	2830	2830	0
250	20241007	172200	38303405	2830	2830	2830	2830	0
251	20241007	172100	38303405	2830	2830	2830	2830	0
252	20241007	172000	38303405	2830	2830	2830	2830	0
253	20241007	171900	38303405	2830	2830	2830	2830	0
254	20241007	171800	38303405	2830	2830	2830	2830	0
255	20241007	171700	38303405	2830	2830	2830	2830	0
256	20241007	171600	38303405	2830	2830	2830	2830	0
257	20241007	171500	38303405	2830	2830	2830	2830	0
258	20241007	171400	38303405	2830	2830	2830	2830	0
259	20241007	171300	38303405	2830	2830	2830	2830	0
260	20241007	171200	38303405	2830	2830	2830	2830	0
261	20241007	171100	38303405	2830	2830	2830	2830	0
262	20241007	171000	38303405	2830	2830	2830	2830	0
263	20241007	170900	38303405	2830	2830	2830	2830	0
264	20241007	170800	38303405	2830	2830	2830	2830	0
265	20241007	170700	38303405	2830	2830	2830	2830	0
266	20241007	170600	38303405	2830	2830	2830	2830	0
267	20241007	170500	38303405	2830	2830	2830	2830	0
268	20241007	170400	38303405	2830	2830	2830	2830	0
269	20241007	170300	38303405	2830	2830	2830	2830	0
270	20241007	170200	38303405	2830	2830	2830	2830	0
271	20241007	170100	38303405	2830	2830	2830	2830	0
272	20241007	170000	38303405	2830	2830	2830	2830	64
273	20241007	165900	38303405	2830	2830	2830	2830	0
274	20241007	165800	38303405	2830	2830	2830	2830	0
275	20241007	165700	38303405	2830	2830	2830	2830	0
276	20241007	165600	38303405	2830	2830	2830	2830	0
277	20241007	165500	38303405	2830	2830	2830	2830	0
278	20241007	165400	38303405	2830	2830	2830	2830	0
279	20241007	165300	38303405	2830	2830	2830	2830	0
280	20241007	165200	38303405	2830	2830	2830	2830	0
281	20241007	165100	38303405	2830	2830	2830	2830	0
282	20241007	165000	38303405	2830	2830	2830	2830	0
283	20241007	164900	38303405	2830	2830	2830	2830	0
284	20241007	164800	38303405	2830	2830	2830	2830	0
285	20241007	164700	38303405	2830	2830	2830	2830	0
286	20241007	164600	38303405	2830	2830	2830	2830	0
287	20241007	164500	38303405	2830	2830	2830	2830	0
288	20241007	164400	38303405	2830	2830	2830	2830	0
289	20241007	164300	38303405	2830	2830	2830	2830	0
290	20241007	164200	38303405	2830	2830	2830	2830	0
291	20241007	164100	38303405	2830	2830	2830	2830	0
292	20241007	164000	38303405	2830	2830	2830	2830	0
293	20241007	163900	38303405	2830	2830	2830	2830	0
294	20241007	163800	38303405	2830	2830	2830	2830	0
295	20241007	163700	38303405	2830	2830	2830	2830	0
296	20241007	163600	38303405	2830	2830	2830	2830	0
297	20241007	163500	38303405	2830	2830	2830	2830	0
298	20241007	163400	38303405	2830	2830	2830	2830	0
299	20241007	163300	38303405	2830	2830	2830	2830	0
300	20241007	163200	38303405	2830	2830	2830	2830	0
301	20241007	163100	38303405	2830	2830	2830	2830	0
302	20241007	163000	38303405	2830	2830	2830	2830	64
303	20241007	162900	38303405	2830	2830	2830	2830	0
304	20241007	162800	38303405	2830	2830	2830	2830	0
305	20241007	162700	38303405	2830	2830	2830	2830	0
306	20241007	162600	38303405	2830	2830	2830	2830	0
307	20241007	162500	38303405	2830	2830	2830	2830	0
308	20241007	162400	38303405	2830	2830	2830	2830	0
309	20241007	162300	38303405	2830	2830	2830	2830	0
310	20241007	162200	38303405	2830	2830	2830	2830	0
311	20241007	162100	38303405	2830	2830	2830	2830	0
312	20241007	162000	38303405	2830	2830	2830	2830	0
313	20241007	161900	38303405	2830	2830	2830	2830	0
314	20241007	161800	38303405	2830	2830	2830	2830	0
315	20241007	161700	38303405	2830	2830	2830	2830	0
316	20241007	161600	38303405	2830	2830	2830	2830	0
317	20241007	161500	38303405	2830	2830	2830	2830	0
318	20241007	161400	38303405	2830	2830	2830	2830	0
319	20241007	161300	38303405	2830	2830	2830	2830	0
320	20241007	161200	38303405	2830	2830	2830	2830	0
321	20241007	161100	38303405	2830	2830	2830	2830	0
322	20241007	161000	38303405	2830	2830	2830	2830	0
323	20241007	160900	38303405	2830	2830	2830	2830	0
324	20241007	160800	38303405	2830	2830	2830	2830	0
325	20241007	160700	38303405	2830	2830	2830	2830	0
326	20241007	160600	38303405	2830	2830	2830	2830	0
327	20241007	160500	38303405	2830	2830	2830	2830	0
328	20241007	160400	38303405	2830	2830	2830	2830	0
329	20241007	160300	38303405	2830	2830	2830	2830	0
330	20241007	160200	38303405	2830	2830	2830	2830	0
331	20241007	160100	38303405	2830	2830	2830	2830	0
332	20241007	160000	38303405	2830	2830	2830	2830	64
333	20241007	155900	38303405	2830	2830	2830	2830	0
334	20241007	155800	38303405	2830	2830	2830	2830	0
335	20241007	155700	38303405	2830	2830	2830	2830	0
336	20241007	155600	38303405	2830	2830	2830	2830	0
337	20241007	155500	38303405	2830	2830	2830	2830	0
338	20241007	155400	38303405	2830	2830	2830	2830	0
339	20241007	155300	38303405	2830	2830	2830	2830	0
340	20241007	155200	38303405	2830	2830	2830	2830	0
341	20241007	155100	38303405	2830	2830	2830	2830	0
342	20241007	155000	38303405	2830	2830	2830	2830	0
343	20241007	154900	38303405	2830	2830	2830	2830	0
344	20241007	154800	38303405	2830	2830	2830	2830	0
345	20241007	154700	38303405	2830	2830	2830	2830	0
346	20241007	154600	38303405	2830	2830	2830	2830	0
347	20241007	154500	38303405	2830	2830	2830	2830	0
348	20241007	154400	38303405	2830	2830	2830	2830	0
349	20241007	154300	38303405	2830	2830	2830	2830	0
350	20241007	154200	38303405	2830	2830	2830	2830	0
351	20241007	154100	38303405	2830	2830	2830	2830	0
352	20241007	154000	38303405	2830	2830	2830	2830	0
353	20241007	153900	38303405	2830	2830	2830	2830	0
354	20241007	153800	38303405	2830	2830	2830	2830	0
355	20241007	153700	38303405	2830	2830	2830	2830	0
356	20241007	153600	38303405	2830	2830	2830	2830	0
357	20241007	153500	38303405	2830	2830	2830	2830	0
358	20241007	153400	38303405	2830	2830	2830	2830	0
359	20241007	153300	38303405	2830	2830	2830	2830	0
360	20241007	153200	38303405	2830	2830	2830	2830	0
361	20241007	153100	38303405	2830	2830	2830	2830	0
362	20241007	153000	38303405	2830	2830	2830	2830	128
363	20241007	152900	38122285	2830	2830	2830	2830	0
364	20241007	152800	38122285	2830	2830	2830	2830	0
365	20241007	152700	38122285	2830	2830	2830	2830	0
366	20241007	152600	38122285	2830	2830	2830	2830	0
367	20241007	152500	38122285	2830	2830	2830	2830	0
368	20241007	152400	38122285	2830	2830	2830	2830	0
369	20241007	152300	38122285	2830	2830	2830	2830	0
370	20241007	152200	38122285	2830	2830	2830	2830	0
371	20241007	152100	38122285	2830	2830	2830	2830	0
372	20241007	152000	38122285	2830	2830	2830	2830	0
373	20241007	151900	38122285	2830	2830	2830	2830	0
374	20241007	151800	38122285	2830	2830	2830	2830	0
375	20241007	151700	38122285	2830	2830	2830	2830	0
376	20241007	151600	38122285	2830	2830	2830	2830	0
377	20241007	151500	38122285	2830	2830	2830	2830	0
378	20241007	151400	38122285	2830	2830	2830	2830	0
379	20241007	151300	38122285	2830	2830	2830	2830	0
380	20241007	151200	38122285	2830	2830	2830	2830	0
381	20241007	151100	38122285	2830	2830	2830	2830	0
382	20241007	151000	38122285	2830	2830	2830	2830	0
383	20241007	150900	38122285	2830	2830	2830	2830	0
384	20241007	150800	38122285	2830	2830	2830	2830	0
385	20241007	150700	38122285	2830	2830	2830	2830	0
386	20241007	150600	38122285	2830	2830	2830	2830	0
387	20241007	150500	38122285	2830	2830	2830	2830	5
388	20241007	150400	38108135	2830	2830	2830	2830	0
389	20241007	150300	38108135	2830	2830	2830	2830	0
390	20241007	150200	38108135	2830	2830	2830	2830	0
391	20241007	150100	38108135	2830	2805	2830	2805	20
392	20241007	150000	38052010	2830	2830	2830	2830	0
393	20241007	145900	38052010	2830	2820	2830	2820	45
394	20241007	145800	37925035	2820	2820	2820	2820	0
395	20241007	145700	37925035	2820	2820	2820	2820	0
396	20241007	145600	37925035	2820	2820	2820	2820	0
397	20241007	145500	37925035	2820	2820	2820	2820	0
398	20241007	145400	37925035	2820	2820	2820	2820	0
399	20241007	145300	37925035	2820	2820	2820	2820	0
400	20241007	145200	37925035	2820	2820	2820	2820	0
401	20241007	145100	37925035	2820	2820	2820	2820	0
402	20241007	145000	37925035	2820	2820	2820	2820	0
403	20241007	144900	37925035	2820	2820	2820	2820	0
404	20241007	144800	37925035	2820	2820	2820	2820	0
405	20241007	144700	37925035	2820	2820	2820	2820	1
406	20241007	144600	37922215	2795	2800	2800	2795	1000
407	20241007	144500	35123160	2800	2800	2800	2800	800
408	20241007	144400	32883160	2825	2825	2825	2825	353
409	20241007	144300	31885935	2825	2825	2825	2825	0
410	20241007	144200	31885935	2825	2825	2825	2825	0
411	20241007	144100	31885935	2825	2825	2825	2825	0
412	20241007	144000	31885935	2825	2825	2825	2825	0
413	20241007	143900	31885935	2825	2825	2825	2825	0
414	20241007	143800	31885935	2825	2825	2825	2825	0
415	20241007	143700	31885935	2825	2825	2825	2825	0
416	20241007	143600	31885935	2825	2825	2825	2825	0
417	20241007	143500	31885935	2825	2825	2825	2825	0
418	20241007	143400	31885935	2825	2825	2825	2825	0
419	20241007	143300	31885935	2825	2825	2825	2825	10
420	20241007	143200	31857685	2825	2825	2825	2825	0
421	20241007	143100	31857685	2825	2825	2825	2825	0
422	20241007	143000	31857685	2825	2825	2825	2825	0
423	20241007	142900	31857685	2825	2825	2825	2825	0
424	20241007	142800	31857685	2825	2825	2825	2825	0
425	20241007	142700	31857685	2825	2825	2825	2825	0
426	20241007	142600	31857685	2825	2825	2825	2825	0
427	20241007	142500	31857685	2825	2825	2825	2825	0
428	20241007	142400	31857685	2825	2825	2825	2825	0
429	20241007	142300	31857685	2825	2825	2825	2825	0
430	20241007	142200	31857685	2825	2825	2825	2825	0
431	20241007	142100	31857685	2825	2825	2825	2825	0
432	20241007	142000	31857685	2825	2825	2825	2825	0
433	20241007	141900	31857685	2825	2825	2825	2825	0
434	20241007	141800	31857685	2825	2820	2825	2820	20
435	20241007	141700	31801280	2820	2810	2820	2805	126
436	20241007	141600	31447675	2820	2820	2820	2820	5
437	20241007	141500	31433575	2820	2820	2820	2820	0
438	20241007	141400	31433575	2820	2820	2820	2820	0
439	20241007	141300	31433575	2820	2820	2820	2820	0
440	20241007	141200	31433575	2820	2820	2820	2820	0
441	20241007	141100	31433575	2820	2820	2820	2820	0
442	20241007	141000	31433575	2820	2820	2820	2820	0
443	20241007	140900	31433575	2820	2820	2820	2820	0
444	20241007	140800	31433575	2820	2820	2820	2820	0
445	20241007	140700	31433575	2820	2820	2820	2820	0
446	20241007	140600	31433575	2820	2820	2820	2820	0
447	20241007	140500	31433575	2820	2820	2820	2820	0
448	20241007	140400	31433575	2820	2820	2820	2820	0
449	20241007	140300	31433575	2820	2820	2820	2820	0
450	20241007	140200	31433575	2820	2820	2820	2820	0
451	20241007	140100	31433575	2820	2820	2820	2820	0
452	20241007	140000	31433575	2820	2820	2820	2820	0
453	20241007	135900	31433575	2820	2820	2820	2820	0
454	20241007	135800	31433575	2820	2820	2820	2820	0
455	20241007	135700	31433575	2820	2820	2820	2820	144
456	20241007	135600	31027495	2820	2820	2820	2820	0
457	20241007	135500	31027495	2820	2820	2820	2820	0
458	20241007	135400	31027495	2820	2820	2820	2820	0
459	20241007	135300	31027495	2820	2820	2820	2820	0
460	20241007	135200	31027495	2820	2820	2820	2820	0
461	20241007	135100	31027495	2820	2820	2820	2820	0
462	20241007	135000	31027495	2820	2820	2820	2820	0
463	20241007	134900	31027495	2820	2820	2820	2820	0
464	20241007	134800	31027495	2820	2820	2820	2820	0
465	20241007	134700	31027495	2820	2820	2820	2820	0
466	20241007	134600	31027495	2820	2820	2820	2820	0
467	20241007	134500	31027495	2820	2820	2820	2820	0
468	20241007	134400	31027495	2820	2820	2820	2820	0
469	20241007	134300	31027495	2820	2820	2820	2820	0
470	20241007	134200	31027495	2820	2820	2820	2820	0
471	20241007	134100	31027495	2820	2820	2820	2820	0
472	20241007	134000	31027495	2820	2820	2820	2820	0
473	20241007	133900	31027495	2820	2820	2820	2820	0
474	20241007	133800	31027495	2820	2820	2820	2820	0
475	20241007	133700	31027495	2820	2820	2820	2820	0
476	20241007	133600	31027495	2820	2820	2820	2820	0
477	20241007	133500	31027495	2820	2820	2820	2820	0
478	20241007	133400	31027495	2820	2820	2820	2820	0
479	20241007	133300	31027495	2820	2820	2820	2820	0
480	20241007	133200	31027495	2820	2820	2820	2820	0
481	20241007	133100	31027495	2820	2820	2820	2820	0
482	20241007	133000	31027495	2820	2820	2820	2820	0
483	20241007	132900	31027495	2820	2820	2820	2820	0
484	20241007	132800	31027495	2820	2820	2820	2820	0
485	20241007	132700	31027495	2820	2820	2820	2820	0
486	20241007	132600	31027495	2820	2820	2820	2820	0
487	20241007	132500	31027495	2820	2820	2820	2820	0
488	20241007	132400	31027495	2820	2820	2820	2820	0
489	20241007	132300	31027495	2820	2820	2820	2820	0
490	20241007	132200	31027495	2820	2820	2820	2820	0
491	20241007	132100	31027495	2820	2820	2820	2820	0
492	20241007	132000	31027495	2820	2820	2820	2820	0
493	20241007	131900	31027495	2820	2820	2820	2820	0
494	20241007	131800	31027495	2820	2820	2820	2820	0
495	20241007	131700	31027495	2820	2820	2820	2820	0
496	20241007	131600	31027495	2820	2820	2820	2820	0
497	20241007	131500	31027495	2820	2820	2820	2820	0
498	20241007	131400	31027495	2820	2820	2820	2820	0
499	20241007	131300	31027495	2820	2820	2820	2820	0
500	20241007	131200	31027495	2820	2820	2820	2820	0
501	20241007	131100	31027495	2820	2815	2820	2815	50
502	20241007	131000	30886500	2820	2820	2820	2820	0
503	20241007	130900	30886500	2820	2820	2820	2820	0
504	20241007	130800	30886500	2820	2820	2820	2820	0
505	20241007	130700	30886500	2820	2820	2820	2820	0
506	20241007	130600	30886500	2820	2820	2820	2820	0
507	20241007	130500	30886500	2820	2820	2820	2820	0
508	20241007	130400	30886500	2820	2820	2820	2820	0
509	20241007	130300	30886500	2820	2820	2820	2820	0
510	20241007	130200	30886500	2820	2820	2820	2820	0
511	20241007	130100	30886500	2820	2820	2820	2820	0
512	20241007	130000	30886500	2820	2820	2820	2820	0
513	20241007	125900	30886500	2820	2820	2820	2820	0
514	20241007	125800	30886500	2820	2820	2820	2820	0
515	20241007	125700	30886500	2820	2820	2820	2820	0
516	20241007	125600	30886500	2820	2820	2820	2820	0
517	20241007	125500	30886500	2820	2820	2820	2820	0
518	20241007	125400	30886500	2820	2820	2820	2820	0
519	20241007	125300	30886500	2820	2820	2820	2820	0
520	20241007	125200	30886500	2820	2820	2820	2820	0
521	20241007	125100	30886500	2820	2820	2820	2820	0
522	20241007	125000	30886500	2820	2820	2820	2820	0
523	20241007	124900	30886500	2820	2820	2820	2820	0
524	20241007	124800	30886500	2820	2820	2820	2820	0
525	20241007	124700	30886500	2820	2820	2820	2820	0
526	20241007	124600	30886500	2820	2820	2820	2820	0
527	20241007	124500	30886500	2820	2820	2820	2820	0
528	20241007	124400	30886500	2820	2820	2820	2820	0
529	20241007	124300	30886500	2820	2820	2820	2820	0
530	20241007	124200	30886500	2820	2820	2820	2820	0
531	20241007	124100	30886500	2820	2820	2820	2820	0
532	20241007	124000	30886500	2820	2820	2820	2820	0
533	20241007	123900	30886500	2820	2820	2820	2820	0
534	20241007	123800	30886500	2820	2820	2820	2820	0
535	20241007	123700	30886500	2820	2820	2820	2820	0
536	20241007	123600	30886500	2820	2820	2820	2820	38
537	20241007	123500	30779340	2820	2820	2820	2820	0
538	20241007	123400	30779340	2820	2820	2820	2820	0
539	20241007	123300	30779340	2820	2820	2820	2820	0
540	20241007	123200	30779340	2820	2820	2820	2820	0
541	20241007	123100	30779340	2820	2820	2820	2820	0
542	20241007	123000	30779340	2820	2820	2820	2820	1
543	20241007	122900	30776520	2815	2815	2815	2815	0
544	20241007	122800	30776520	2815	2815	2815	2815	0
545	20241007	122700	30776520	2815	2815	2815	2815	0
546	20241007	122600	30776520	2815	2815	2815	2815	5000
547	20241007	122500	16701520	2815	2815	2815	2815	0
548	20241007	122400	16701520	2815	2815	2815	2815	0
549	20241007	122300	16701520	2815	2815	2815	2815	0
550	20241007	122200	16701520	2815	2815	2815	2815	0
551	20241007	122100	16701520	2815	2815	2815	2815	0
552	20241007	122000	16701520	2815	2815	2815	2815	0
553	20241007	121900	16701520	2815	2815	2815	2815	0
554	20241007	121800	16701520	2815	2815	2815	2815	0
555	20241007	121700	16701520	2815	2815	2815	2815	0
556	20241007	121600	16701520	2815	2815	2815	2815	0
557	20241007	121500	16701520	2815	2815	2815	2815	0
558	20241007	121400	16701520	2815	2815	2815	2815	0
559	20241007	121300	16701520	2815	2815	2815	2815	0
560	20241007	121200	16701520	2815	2815	2815	2815	0
561	20241007	121100	16701520	2815	2815	2815	2815	0
562	20241007	121000	16701520	2815	2815	2815	2815	0
563	20241007	120900	16701520	2815	2815	2815	2815	0
564	20241007	120800	16701520	2815	2815	2815	2815	0
565	20241007	120700	16701520	2815	2815	2815	2815	0
566	20241007	120600	16701520	2815	2815	2815	2815	0
567	20241007	120500	16701520	2815	2815	2815	2815	0
568	20241007	120400	16701520	2815	2815	2815	2815	0
569	20241007	120300	16701520	2815	2815	2815	2815	0
570	20241007	120200	16701520	2815	2815	2815	2815	0
571	20241007	120100	16701520	2815	2815	2815	2815	0
572	20241007	120000	16701520	2815	2815	2815	2815	0
573	20241007	115900	16701520	2815	2815	2815	2815	0
574	20241007	115800	16701520	2815	2815	2815	2815	1
575	20241007	115700	16698705	2810	2810	2810	2810	0
576	20241007	115600	16698705	2810	2810	2810	2810	0
577	20241007	115500	16698705	2810	2810	2810	2810	0
578	20241007	115400	16698705	2810	2810	2810	2810	0
579	20241007	115300	16698705	2810	2810	2810	2810	0
580	20241007	115200	16698705	2810	2810	2810	2810	0
581	20241007	115100	16698705	2810	2810	2810	2810	0
582	20241007	115000	16698705	2810	2810	2810	2810	0
583	20241007	114900	16698705	2810	2810	2810	2810	0
584	20241007	114800	16698705	2810	2810	2810	2810	0
585	20241007	114700	16698705	2810	2810	2810	2810	0
586	20241007	114600	16698705	2810	2810	2810	2810	0
587	20241007	114500	16698705	2810	2810	2810	2810	0
588	20241007	114400	16698705	2810	2810	2810	2810	1
589	20241007	114300	16695895	2790	2805	2805	2790	470
590	20241007	114200	15384195	2815	2815	2815	2815	0
591	20241007	114100	15384195	2815	2815	2815	2815	0
592	20241007	114000	15384195	2815	2815	2815	2815	1
593	20241007	113900	15381380	2805	2810	2810	2805	120
594	20241007	113800	15044730	2815	2815	2815	2815	0
595	20241007	113700	15044730	2815	2815	2815	2815	0
596	20241007	113600	15044730	2815	2815	2815	2815	0
597	20241007	113500	15044730	2815	2815	2815	2815	0
598	20241007	113400	15044730	2815	2815	2815	2815	0
599	20241007	113300	15044730	2815	2815	2815	2815	0
600	20241007	113200	15044730	2815	2815	2815	2815	0
601	20241007	113100	15044730	2815	2815	2815	2815	50
602	20241007	113000	14903980	2815	2815	2815	2815	1
603	20241007	112900	14901165	2805	2805	2805	2805	87
604	20241007	112800	14657130	2805	2805	2805	2805	0
605	20241007	112700	14657130	2805	2805	2805	2805	0
606	20241007	112600	14657130	2805	2805	2805	2805	1
607	20241007	112500	14654325	2800	2800	2800	2800	0
608	20241007	112400	14654325	2800	2800	2800	2800	50
609	20241007	112300	14514325	2790	2790	2790	2790	0
610	20241007	112200	14514325	2790	2790	2790	2790	0
611	20241007	112100	14514325	2790	2790	2790	2790	0
612	20241007	112000	14514325	2790	2790	2790	2790	0
613	20241007	111900	14514325	2790	2790	2790	2790	0
614	20241007	111800	14514325	2790	2790	2790	2790	0
615	20241007	111700	14514325	2790	2790	2790	2790	0
616	20241007	111600	14514325	2790	2790	2790	2790	0
617	20241007	111500	14514325	2790	2790	2790	2790	0
618	20241007	111400	14514325	2790	2790	2790	2790	0
619	20241007	111300	14514325	2790	2795	2795	2790	7
620	20241007	111200	14494765	2805	2805	2805	2805	0
621	20241007	111100	14494765	2805	2805	2805	2805	0
622	20241007	111000	14494765	2805	2805	2805	2805	0
623	20241007	110900	14494765	2805	2805	2805	2805	0
624	20241007	110800	14494765	2805	2805	2805	2805	0
625	20241007	110700	14494765	2805	2805	2805	2805	0
626	20241007	110600	14494765	2805	2805	2805	2805	0
627	20241007	110500	14494765	2805	2805	2805	2805	0
628	20241007	110400	14494765	2805	2805	2805	2805	0
629	20241007	110300	14494765	2805	2805	2805	2805	0
630	20241007	110200	14494765	2805	2805	2805	2805	0
631	20241007	110100	14494765	2805	2805	2805	2805	0
632	20241007	110000	14494765	2805	2805	2805	2805	0
633	20241007	105900	14494765	2805	2805	2805	2805	0
634	20241007	105800	14494765	2805	2805	2805	2805	0
635	20241007	105700	14494765	2805	2805	2805	2805	0
636	20241007	105600	14494765	2805	2805	2805	2805	0
637	20241007	105500	14494765	2805	2805	2805	2805	0
638	20241007	105400	14494765	2805	2805	2805	2805	0
639	20241007	105300	14494765	2805	2805	2805	2805	0
640	20241007	105200	14494765	2805	2805	2805	2805	0
641	20241007	105100	14494765	2805	2805	2805	2805	0
642	20241007	105000	14494765	2805	2805	2805	2805	0
643	20241007	104900	14494765	2805	2805	2805	2805	0
644	20241007	104800	14494765	2805	2805	2805	2805	0
645	20241007	104700	14494765	2805	2805	2805	2805	0
646	20241007	104600	14494765	2805	2805	2805	2805	0
647	20241007	104500	14494765	2805	2805	2805	2805	0
648	20241007	104400	14494765	2805	2805	2805	2805	0
649	20241007	104300	14494765	2805	2805	2805	2805	0
650	20241007	104200	14494765	2805	2805	2805	2805	0
651	20241007	104100	14494765	2805	2805	2805	2805	0
652	20241007	104000	14494765	2805	2805	2805	2805	0
653	20241007	103900	14494765	2805	2805	2805	2805	0
654	20241007	103800	14494765	2805	2805	2805	2805	0
655	20241007	103700	14494765	2805	2805	2805	2805	0
656	20241007	103600	14494765	2805	2805	2805	2805	0
657	20241007	103500	14494765	2805	2805	2805	2805	0
658	20241007	103400	14494765	2805	2805	2805	2805	0
659	20241007	103300	14494765	2805	2800	2805	2800	2
660	20241007	103200	14489160	2765	2765	2765	2765	0
661	20241007	103100	14489160	2765	2765	2765	2765	0
662	20241007	103000	14489160	2765	2765	2765	2765	0
663	20241007	102900	14489160	2765	2765	2765	2765	0
664	20241007	102800	14489160	2765	2765	2765	2765	0
665	20241007	102700	14489160	2765	2765	2765	2765	0
666	20241007	102600	14489160	2765	2765	2765	2765	0
667	20241007	102500	14489160	2765	2765	2765	2765	0
668	20241007	102400	14489160	2765	2765	2765	2765	0
669	20241007	102300	14489160	2765	2765	2765	2765	0
670	20241007	102200	14489160	2765	2765	2765	2765	0
671	20241007	102100	14489160	2765	2765	2765	2765	0
672	20241007	102000	14489160	2765	2765	2765	2765	0
673	20241007	101900	14489160	2765	2765	2765	2765	0
674	20241007	101800	14489160	2765	2765	2765	2765	1
675	20241007	101700	14486395	2805	2805	2805	2805	0
676	20241007	101600	14486395	2805	2805	2805	2805	0
677	20241007	101500	14486395	2805	2805	2805	2805	11
678	20241007	101400	14455540	2800	2800	2800	2800	0
679	20241007	101300	14455540	2800	2790	2800	2790	63
680	20241007	101200	14279350	2755	2755	2755	2755	1
681	20241007	101100	14276595	2755	2755	2755	2755	0
682	20241007	101000	14276595	2755	2755	2755	2755	0
683	20241007	100900	14276595	2755	2755	2755	2755	0
684	20241007	100800	14276595	2755	2755	2755	2755	0
685	20241007	100700	14276595	2755	2755	2755	2755	1
686	20241007	100600	14273840	2800	2800	2800	2800	0
687	20241007	100500	14273840	2800	2800	2800	2800	0
688	20241007	100400	14273840	2800	2800	2800	2800	0
689	20241007	100300	14273840	2800	2780	2800	2780	19
690	20241007	100200	14220720	2755	2755	2755	2755	0
691	20241007	100100	14220720	2755	2765	2765	2750	2053
692	20241007	100000	8573490	2770	2770	2770	2770	0
693	20241007	095900	8573490	2770	2770	2770	2770	0
694	20241007	095800	8573490	2770	2770	2770	2770	0
695	20241007	095700	8573490	2770	2770	2770	2770	10
696	20241007	095600	8545790	2780	2780	2780	2780	14
697	20241007	095500	8506870	2770	2770	2770	2770	1
698	20241007	095400	8504100	2770	2770	2770	2770	0
699	20241007	095300	8504100	2770	2770	2770	2770	20
700	20241007	095200	8448700	2775	2775	2775	2775	4
701	20241007	095100	8437600	2775	2775	2775	2775	0
702	20241007	095000	8437600	2775	2775	2775	2775	1
703	20241007	094900	8434825	2790	2790	2790	2790	1
704	20241007	094800	8432035	2775	2775	2775	2775	0
705	20241007	094700	8432035	2775	2775	2775	2775	5
706	20241007	094600	8418160	2800	2800	2800	2800	3
707	20241007	094500	8409760	2770	2770	2770	2770	0
708	20241007	094400	8409760	2770	2770	2770	2770	1
709	20241007	094300	8406990	2800	2800	2800	2800	0
710	20241007	094200	8406990	2800	2800	2800	2800	1
711	20241007	094100	8404190	2770	2770	2770	2770	0
712	20241007	094000	8404190	2770	2770	2770	2770	0
713	20241007	093900	8404190	2770	2770	2770	2770	141
714	20241007	093800	8013620	2800	2800	2800	2800	0
715	20241007	093700	8013620	2800	2800	2800	2800	0
716	20241007	093600	8013620	2800	2800	2800	2800	0
717	20241007	093500	8013620	2800	2800	2800	2800	0
718	20241007	093400	8013620	2800	2800	2800	2800	0
719	20241007	093300	8013620	2800	2770	2800	2770	2
720	20241007	093200	8008050	2770	2770	2770	2770	31
721	20241007	093100	7922180	2770	2770	2770	2770	55
722	20241007	093000	7769830	2770	2770	2770	2770	0
723	20241007	092900	7769830	2770	2770	2770	2770	0
724	20241007	092800	7769830	2770	2770	2770	2770	0
725	20241007	092700	7769830	2770	2770	2770	2770	1
726	20241007	092600	7767060	2800	2800	2800	2800	0
727	20241007	092500	7767060	2800	2800	2800	2800	0
728	20241007	092400	7767060	2800	2800	2800	2800	0
729	20241007	092300	7767060	2800	2800	2800	2800	0
730	20241007	092200	7767060	2800	2800	2800	2800	1
731	20241007	092100	7764260	2770	2770	2770	2770	1
732	20241007	092000	7761490	2800	2800	2800	2800	0
733	20241007	091900	7761490	2800	2800	2800	2800	0
734	20241007	091800	7761490	2800	2770	2800	2770	2142
735	20241007	091700	1766360	2770	2770	2770	2770	49
736	20241007	091600	1630630	2770	2780	2780	2770	31
737	20241007	091500	1544460	2780	2780	2780	2780	6
738	20241007	091400	1527780	2780	2780	2780	2780	50
739	20241007	091300	1388780	2780	2780	2780	2780	35
740	20241007	091200	1291480	2780	2780	2780	2780	0
741	20241007	091100	1291480	2780	2780	2780	2780	0
742	20241007	091000	1291480	2780	2780	2780	2780	1
743	20241007	090900	1288700	2790	2790	2790	2790	0
744	20241007	090800	1288700	2790	2785	2790	2785	53
745	20241007	090700	1140985	2790	2790	2790	2790	1
746	20241007	090600	1138195	2790	2795	2795	2790	37
747	20241007	090500	1034925	2800	2800	2800	2795	157
748	20241007	090400	595505	2795	2795	2795	2795	0
749	20241007	090300	595505	2795	2795	2795	2795	67
750	20241007	090200	408240	2835	2835	2835	2835	0
751	20241007	090100	408240	2835	2835	2835	2835	0
752	20241007	090000	408240	2835	2835	2835	2835	144