KissMeData/287410/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	210500	472410680	12860	12860	12860	12860	349
3	20241004	210400	472410680	12860	12860	12860	12860	0
4	20241004	210300	472410680	12860	12860	12860	12860	0
5	20241004	210200	472410680	12860	12860	12860	12860	0
6	20241004	210100	472410680	12860	12860	12860	12860	0
7	20241004	210000	472410680	12860	12860	12860	12860	0
8	20241004	205900	472410680	12860	12860	12860	12860	0
9	20241004	205800	472410680	12860	12860	12860	12860	0
10	20241004	205700	472410680	12860	12860	12860	12860	0
11	20241004	205600	472410680	12860	12860	12860	12860	0
12	20241004	205500	472410680	12860	12860	12860	12860	0
13	20241004	205400	472410680	12860	12860	12860	12860	0
14	20241004	205300	472410680	12860	12860	12860	12860	0
15	20241004	205200	472410680	12860	12860	12860	12860	0
16	20241004	205100	472410680	12860	12860	12860	12860	0
17	20241004	205000	472410680	12860	12860	12860	12860	0
18	20241004	204900	472410680	12860	12860	12860	12860	0
19	20241004	204800	472410680	12860	12860	12860	12860	0
20	20241004	204700	472410680	12860	12860	12860	12860	0
21	20241004	204600	472410680	12860	12860	12860	12860	0
22	20241004	204500	472410680	12860	12860	12860	12860	0
23	20241004	204400	472410680	12860	12860	12860	12860	0
24	20241004	204300	472410680	12860	12860	12860	12860	0
25	20241004	204200	472410680	12860	12860	12860	12860	0
26	20241004	204100	472410680	12860	12860	12860	12860	0
27	20241004	204000	472410680	12860	12860	12860	12860	0
28	20241004	203900	472410680	12860	12860	12860	12860	0
29	20241004	203800	472410680	12860	12860	12860	12860	0
30	20241004	203700	472410680	12860	12860	12860	12860	0
31	20241004	203600	472410680	12860	12860	12860	12860	0
32	20241004	203500	472410680	12860	12860	12860	12860	349
33	20241004	203400	472410680	12860	12860	12860	12860	0
34	20241004	203300	472410680	12860	12860	12860	12860	0
35	20241004	203200	472410680	12860	12860	12860	12860	0
36	20241004	203100	472410680	12860	12860	12860	12860	0
37	20241004	203000	472410680	12860	12860	12860	12860	0
38	20241004	202900	472410680	12860	12860	12860	12860	0
39	20241004	202800	472410680	12860	12860	12860	12860	0
40	20241004	202700	472410680	12860	12860	12860	12860	0
41	20241004	202600	472410680	12860	12860	12860	12860	0
42	20241004	202500	472410680	12860	12860	12860	12860	0
43	20241004	202400	472410680	12860	12860	12860	12860	0
44	20241004	202300	472410680	12860	12860	12860	12860	0
45	20241004	202200	472410680	12860	12860	12860	12860	0
46	20241004	202100	472410680	12860	12860	12860	12860	0
47	20241004	202000	472410680	12860	12860	12860	12860	0
48	20241004	201900	472410680	12860	12860	12860	12860	0
49	20241004	201800	472410680	12860	12860	12860	12860	0
50	20241004	201700	472410680	12860	12860	12860	12860	0
51	20241004	201600	472410680	12860	12860	12860	12860	0
52	20241004	201500	472410680	12860	12860	12860	12860	0
53	20241004	201400	472410680	12860	12860	12860	12860	0
54	20241004	201300	472410680	12860	12860	12860	12860	0
55	20241004	201200	472410680	12860	12860	12860	12860	0
56	20241004	201100	472410680	12860	12860	12860	12860	0
57	20241004	201000	472410680	12860	12860	12860	12860	0
58	20241004	200900	472410680	12860	12860	12860	12860	0
59	20241004	200800	472410680	12860	12860	12860	12860	0
60	20241004	200700	472410680	12860	12860	12860	12860	0
61	20241004	200600	472410680	12860	12860	12860	12860	0
62	20241004	200500	472410680	12860	12860	12860	12860	349
63	20241004	200400	472410680	12860	12860	12860	12860	0
64	20241004	200300	472410680	12860	12860	12860	12860	0
65	20241004	200200	472410680	12860	12860	12860	12860	0
66	20241004	200100	472410680	12860	12860	12860	12860	0
67	20241004	200000	472410680	12860	12860	12860	12860	0
68	20241004	195900	472410680	12860	12860	12860	12860	0
69	20241004	195800	472410680	12860	12860	12860	12860	0
70	20241004	195700	472410680	12860	12860	12860	12860	0
71	20241004	195600	472410680	12860	12860	12860	12860	0
72	20241004	195500	472410680	12860	12860	12860	12860	0
73	20241004	195400	472410680	12860	12860	12860	12860	0
74	20241004	195300	472410680	12860	12860	12860	12860	0
75	20241004	195200	472410680	12860	12860	12860	12860	0
76	20241004	195100	472410680	12860	12860	12860	12860	0
77	20241004	195000	472410680	12860	12860	12860	12860	0
78	20241004	194900	472410680	12860	12860	12860	12860	0
79	20241004	194800	472410680	12860	12860	12860	12860	0
80	20241004	194700	472410680	12860	12860	12860	12860	0
81	20241004	194600	472410680	12860	12860	12860	12860	0
82	20241004	194500	472410680	12860	12860	12860	12860	0
83	20241004	194400	472410680	12860	12860	12860	12860	0
84	20241004	194300	472410680	12860	12860	12860	12860	0
85	20241004	194200	472410680	12860	12860	12860	12860	0
86	20241004	194100	472410680	12860	12860	12860	12860	0
87	20241004	194000	472410680	12860	12860	12860	12860	0
88	20241004	193900	472410680	12860	12860	12860	12860	0
89	20241004	193800	472410680	12860	12860	12860	12860	0
90	20241004	193700	472410680	12860	12860	12860	12860	0
91	20241004	193600	472410680	12860	12860	12860	12860	0
92	20241004	193500	472410680	12860	12860	12860	12860	349
93	20241004	193400	472410680	12860	12860	12860	12860	0
94	20241004	193300	472410680	12860	12860	12860	12860	0
95	20241004	193200	472410680	12860	12860	12860	12860	0
96	20241004	193100	472410680	12860	12860	12860	12860	0
97	20241004	193000	472410680	12860	12860	12860	12860	0
98	20241004	192900	472410680	12860	12860	12860	12860	0
99	20241004	192800	472410680	12860	12860	12860	12860	0
100	20241004	192700	472410680	12860	12860	12860	12860	0
101	20241004	192600	472410680	12860	12860	12860	12860	0
102	20241004	192500	472410680	12860	12860	12860	12860	0
103	20241004	192400	472410680	12860	12860	12860	12860	0
104	20241004	192300	472410680	12860	12860	12860	12860	0
105	20241004	192200	472410680	12860	12860	12860	12860	0
106	20241004	192100	472410680	12860	12860	12860	12860	0
107	20241004	192000	472410680	12860	12860	12860	12860	0
108	20241004	191900	472410680	12860	12860	12860	12860	0
109	20241004	191800	472410680	12860	12860	12860	12860	0
110	20241004	191700	472410680	12860	12860	12860	12860	0
111	20241004	191600	472410680	12860	12860	12860	12860	0
112	20241004	191500	472410680	12860	12860	12860	12860	0
113	20241004	191400	472410680	12860	12860	12860	12860	0
114	20241004	191300	472410680	12860	12860	12860	12860	0
115	20241004	191200	472410680	12860	12860	12860	12860	0
116	20241004	191100	472410680	12860	12860	12860	12860	0
117	20241004	191000	472410680	12860	12860	12860	12860	0
118	20241004	190900	472410680	12860	12860	12860	12860	0
119	20241004	190800	472410680	12860	12860	12860	12860	0
120	20241004	190700	472410680	12860	12860	12860	12860	0
121	20241004	190600	472410680	12860	12860	12860	12860	0
122	20241004	190500	472410680	12860	12860	12860	12860	349
123	20241004	190400	472410680	12860	12860	12860	12860	0
124	20241004	190300	472410680	12860	12860	12860	12860	0
125	20241004	190200	472410680	12860	12860	12860	12860	0
126	20241004	190100	472410680	12860	12860	12860	12860	0
127	20241004	190000	472410680	12860	12860	12860	12860	0
128	20241004	185900	472410680	12860	12860	12860	12860	0
129	20241004	185800	472410680	12860	12860	12860	12860	0
130	20241004	185700	472410680	12860	12860	12860	12860	0
131	20241004	185600	472410680	12860	12860	12860	12860	0
132	20241004	185500	472410680	12860	12860	12860	12860	0
133	20241004	185400	472410680	12860	12860	12860	12860	0
134	20241004	185300	472410680	12860	12860	12860	12860	0
135	20241004	185200	472410680	12860	12860	12860	12860	0
136	20241004	185100	472410680	12860	12860	12860	12860	0
137	20241004	185000	472410680	12860	12860	12860	12860	0
138	20241004	184900	472410680	12860	12860	12860	12860	0
139	20241004	184800	472410680	12860	12860	12860	12860	0
140	20241004	184700	472410680	12860	12860	12860	12860	0
141	20241004	184600	472410680	12860	12860	12860	12860	0
142	20241004	184500	472410680	12860	12860	12860	12860	0
143	20241004	184400	472410680	12860	12860	12860	12860	0
144	20241004	184300	472410680	12860	12860	12860	12860	0
145	20241004	184200	472410680	12860	12860	12860	12860	0
146	20241004	184100	472410680	12860	12860	12860	12860	0
147	20241004	184000	472410680	12860	12860	12860	12860	0
148	20241004	183900	472410680	12860	12860	12860	12860	0
149	20241004	183800	472410680	12860	12860	12860	12860	0
150	20241004	183700	472410680	12860	12860	12860	12860	0
151	20241004	183600	472410680	12860	12860	12860	12860	0
152	20241004	183500	472410680	12860	12860	12860	12860	349
153	20241004	183400	472410680	12860	12860	12860	12860	0
154	20241004	183300	472410680	12860	12860	12860	12860	0
155	20241004	183200	472410680	12860	12860	12860	12860	0
156	20241004	183100	472410680	12860	12860	12860	12860	0
157	20241004	183000	472410680	12860	12860	12860	12860	0
158	20241004	182900	472410680	12860	12860	12860	12860	0
159	20241004	182800	472410680	12860	12860	12860	12860	0
160	20241004	182700	472410680	12860	12860	12860	12860	0
161	20241004	182600	472410680	12860	12860	12860	12860	0
162	20241004	182500	472410680	12860	12860	12860	12860	0
163	20241004	182400	472410680	12860	12860	12860	12860	0
164	20241004	182300	472410680	12860	12860	12860	12860	0
165	20241004	182200	472410680	12860	12860	12860	12860	0
166	20241004	182100	472410680	12860	12860	12860	12860	0
167	20241004	182000	472410680	12860	12860	12860	12860	0
168	20241004	181900	472410680	12860	12860	12860	12860	0
169	20241004	181800	472410680	12860	12860	12860	12860	0
170	20241004	181700	472410680	12860	12860	12860	12860	0
171	20241004	181600	472410680	12860	12860	12860	12860	0
172	20241004	181500	472410680	12860	12860	12860	12860	0
173	20241004	181400	472410680	12860	12860	12860	12860	0
174	20241004	181300	472410680	12860	12860	12860	12860	0
175	20241004	181200	472410680	12860	12860	12860	12860	0
176	20241004	181100	472410680	12860	12860	12860	12860	0
177	20241004	181000	472410680	12860	12860	12860	12860	0
178	20241004	180900	472410680	12860	12860	12860	12860	0
179	20241004	180800	472410680	12860	12860	12860	12860	0
180	20241004	180700	472410680	12860	12860	12860	12860	0
181	20241004	180600	472410680	12860	12860	12860	12860	0
182	20241004	180500	472410680	12860	12860	12860	12860	349
183	20241004	180400	472410680	12860	12860	12860	12860	0
184	20241004	180300	472410680	12860	12860	12860	12860	0
185	20241004	180200	472410680	12860	12860	12860	12860	0
186	20241004	180100	472410680	12860	12860	12860	12860	0
187	20241004	180000	472410680	12860	12860	12860	12860	0
188	20241004	175900	472410680	12860	12860	12860	12860	0
189	20241004	175800	472410680	12860	12860	12860	12860	0
190	20241004	175700	472410680	12860	12860	12860	12860	0
191	20241004	175600	472410680	12860	12860	12860	12860	0
192	20241004	175500	472410680	12860	12860	12860	12860	0
193	20241004	175400	472410680	12860	12860	12860	12860	0
194	20241004	175300	472410680	12860	12860	12860	12860	0
195	20241004	175200	472410680	12860	12860	12860	12860	0
196	20241004	175100	472410680	12860	12860	12860	12860	0
197	20241004	175000	472410680	12860	12860	12860	12860	0
198	20241004	174900	472410680	12860	12860	12860	12860	0
199	20241004	174800	472410680	12860	12860	12860	12860	0
200	20241004	174700	472410680	12860	12860	12860	12860	0
201	20241004	174600	472410680	12860	12860	12860	12860	0
202	20241004	174500	472410680	12860	12860	12860	12860	0
203	20241004	174400	472410680	12860	12860	12860	12860	0
204	20241004	174300	472410680	12860	12860	12860	12860	0
205	20241004	174200	472410680	12860	12860	12860	12860	0
206	20241004	174100	472410680	12860	12860	12860	12860	0
207	20241004	174000	472410680	12860	12860	12860	12860	0
208	20241004	173900	472410680	12860	12860	12860	12860	0
209	20241004	173800	472410680	12860	12860	12860	12860	0
210	20241004	173700	472410680	12860	12860	12860	12860	0
211	20241004	173600	472410680	12860	12860	12860	12860	0
212	20241004	173500	472410680	12860	12860	12860	12860	349
213	20241004	173400	472410680	12860	12860	12860	12860	0
214	20241004	173300	472410680	12860	12860	12860	12860	0
215	20241004	173200	472410680	12860	12860	12860	12860	0
216	20241004	173100	472410680	12860	12860	12860	12860	0
217	20241004	173000	472410680	12860	12860	12860	12860	0
218	20241004	172900	472410680	12860	12860	12860	12860	0
219	20241004	172800	472410680	12860	12860	12860	12860	0
220	20241004	172700	472410680	12860	12860	12860	12860	0
221	20241004	172600	472410680	12860	12860	12860	12860	0
222	20241004	172500	472410680	12860	12860	12860	12860	0
223	20241004	172400	472410680	12860	12860	12860	12860	0
224	20241004	172300	472410680	12860	12860	12860	12860	0
225	20241004	172200	472410680	12860	12860	12860	12860	0
226	20241004	172100	472410680	12860	12860	12860	12860	0
227	20241004	172000	472410680	12860	12860	12860	12860	0
228	20241004	171900	472410680	12860	12860	12860	12860	0
229	20241004	171800	472410680	12860	12860	12860	12860	0
230	20241004	171700	472410680	12860	12860	12860	12860	0
231	20241004	171600	472410680	12860	12860	12860	12860	0
232	20241004	171500	472410680	12860	12860	12860	12860	0
233	20241004	171400	472410680	12860	12860	12860	12860	0
234	20241004	171300	472410680	12860	12860	12860	12860	0
235	20241004	171200	472410680	12860	12860	12860	12860	0
236	20241004	171100	472410680	12860	12860	12860	12860	0
237	20241004	171000	472410680	12860	12860	12860	12860	0
238	20241004	170900	472410680	12860	12860	12860	12860	0
239	20241004	170800	472410680	12860	12860	12860	12860	0
240	20241004	170700	472410680	12860	12860	12860	12860	0
241	20241004	170600	472410680	12860	12860	12860	12860	0
242	20241004	170500	472410680	12860	12860	12860	12860	349
243	20241004	170400	472410680	12860	12860	12860	12860	0
244	20241004	170300	472410680	12860	12860	12860	12860	0
245	20241004	170200	472410680	12860	12860	12860	12860	0
246	20241004	170100	472410680	12860	12860	12860	12860	0
247	20241004	170000	472410680	12860	12860	12860	12860	0
248	20241004	165900	472410680	12860	12860	12860	12860	0
249	20241004	165800	472410680	12860	12860	12860	12860	0
250	20241004	165700	472410680	12860	12860	12860	12860	0
251	20241004	165600	472410680	12860	12860	12860	12860	0
252	20241004	165500	472410680	12860	12860	12860	12860	0
253	20241004	165400	472410680	12860	12860	12860	12860	0
254	20241004	165300	472410680	12860	12860	12860	12860	0
255	20241004	165200	472410680	12860	12860	12860	12860	0
256	20241004	165100	472410680	12860	12860	12860	12860	0
257	20241004	165000	472410680	12860	12860	12860	12860	0
258	20241004	164900	472410680	12860	12860	12860	12860	0
259	20241004	164800	472410680	12860	12860	12860	12860	0
260	20241004	164700	472410680	12860	12860	12860	12860	0
261	20241004	164600	472410680	12860	12860	12860	12860	0
262	20241004	164500	472410680	12860	12860	12860	12860	0
263	20241004	164400	472410680	12860	12860	12860	12860	0
264	20241004	164300	472410680	12860	12860	12860	12860	0
265	20241004	164200	472410680	12860	12860	12860	12860	0
266	20241004	164100	472410680	12860	12860	12860	12860	0
267	20241004	164000	472410680	12860	12860	12860	12860	0
268	20241004	163900	472410680	12860	12860	12860	12860	0
269	20241004	163800	472410680	12860	12860	12860	12860	0
270	20241004	163700	472410680	12860	12860	12860	12860	0
271	20241004	163600	472410680	12860	12860	12860	12860	0
272	20241004	163500	472410680	12860	12860	12860	12860	349
273	20241004	163400	472410680	12860	12860	12860	12860	0
274	20241004	163300	472410680	12860	12860	12860	12860	0
275	20241004	163200	472410680	12860	12860	12860	12860	0
276	20241004	163100	472410680	12860	12860	12860	12860	0
277	20241004	163000	472410680	12860	12860	12860	12860	0
278	20241004	162900	472410680	12860	12860	12860	12860	0
279	20241004	162800	472410680	12860	12860	12860	12860	0
280	20241004	162700	472410680	12860	12860	12860	12860	0
281	20241004	162600	472410680	12860	12860	12860	12860	0
282	20241004	162500	472410680	12860	12860	12860	12860	0
283	20241004	162400	472410680	12860	12860	12860	12860	0
284	20241004	162300	472410680	12860	12860	12860	12860	0
285	20241004	162200	472410680	12860	12860	12860	12860	0
286	20241004	162100	472410680	12860	12860	12860	12860	0
287	20241004	162000	472410680	12860	12860	12860	12860	0
288	20241004	161900	472410680	12860	12860	12860	12860	0
289	20241004	161800	472410680	12860	12860	12860	12860	0
290	20241004	161700	472410680	12860	12860	12860	12860	0
291	20241004	161600	472410680	12860	12860	12860	12860	0
292	20241004	161500	472410680	12860	12860	12860	12860	0
293	20241004	161400	472410680	12860	12860	12860	12860	0
294	20241004	161300	472410680	12860	12860	12860	12860	0
295	20241004	161200	472410680	12860	12860	12860	12860	0
296	20241004	161100	472410680	12860	12860	12860	12860	0
297	20241004	161000	472410680	12860	12860	12860	12860	0
298	20241004	160900	472410680	12860	12860	12860	12860	0
299	20241004	160800	472410680	12860	12860	12860	12860	0
300	20241004	160700	472410680	12860	12860	12860	12860	0
301	20241004	160600	472410680	12860	12860	12860	12860	0
302	20241004	160500	472410680	12860	12860	12860	12860	349
303	20241004	160400	472410680	12860	12860	12860	12860	0
304	20241004	160300	472410680	12860	12860	12860	12860	0
305	20241004	160200	472410680	12860	12860	12860	12860	0
306	20241004	160100	472410680	12860	12860	12860	12860	0
307	20241004	160000	472410680	12860	12860	12860	12860	0
308	20241004	155900	472410680	12860	12860	12860	12860	0
309	20241004	155800	472410680	12860	12860	12860	12860	0
310	20241004	155700	472410680	12860	12860	12860	12860	0
311	20241004	155600	472410680	12860	12860	12860	12860	0
312	20241004	155500	472410680	12860	12860	12860	12860	0
313	20241004	155400	472410680	12860	12860	12860	12860	0
314	20241004	155300	472410680	12860	12860	12860	12860	0
315	20241004	155200	472410680	12860	12860	12860	12860	0
316	20241004	155100	472410680	12860	12860	12860	12860	0
317	20241004	155000	472410680	12860	12860	12860	12860	0
318	20241004	154900	472410680	12860	12860	12860	12860	0
319	20241004	154800	472410680	12860	12860	12860	12860	0
320	20241004	154700	472410680	12860	12860	12860	12860	0
321	20241004	154600	472410680	12860	12860	12860	12860	0
322	20241004	154500	472410680	12860	12860	12860	12860	0
323	20241004	154400	472410680	12860	12860	12860	12860	0
324	20241004	154300	472410680	12860	12860	12860	12860	0
325	20241004	154200	472410680	12860	12860	12860	12860	0
326	20241004	154100	472410680	12860	12860	12860	12860	0
327	20241004	154000	472410680	12860	12860	12860	12860	0
328	20241004	153900	472410680	12860	12860	12860	12860	0
329	20241004	153800	472410680	12860	12860	12860	12860	0
330	20241004	153700	472410680	12860	12860	12860	12860	0
331	20241004	153600	472410680	12860	12860	12860	12860	0
332	20241004	153500	472410680	12860	12860	12860	12860	349
333	20241004	153400	472410680	12860	12860	12860	12860	0
334	20241004	153300	472410680	12860	12860	12860	12860	0
335	20241004	153200	472410680	12860	12860	12860	12860	0
336	20241004	153100	472410680	12860	12860	12860	12860	0
337	20241004	153000	472410680	12860	12860	12860	12860	349
338	20241004	152900	467922540	12860	12860	12860	12860	0
339	20241004	152800	467922540	12860	12860	12860	12860	0
340	20241004	152700	467922540	12860	12860	12860	12860	0
341	20241004	152600	467922540	12860	12860	12860	12860	0
342	20241004	152500	467922540	12860	12860	12860	12860	0
343	20241004	152400	467922540	12860	12860	12860	12860	0
344	20241004	152300	467922540	12860	12860	12860	12860	0
345	20241004	152200	467922540	12860	12860	12860	12860	0
346	20241004	152100	467922540	12860	12860	12860	12860	0
347	20241004	152000	467922540	12860	12860	12860	12860	0
348	20241004	151900	467922540	12860	12860	12860	12860	1107
349	20241004	151800	453686520	12860	12860	12860	12860	0
350	20241004	151700	453686520	12860	12860	12860	12860	0
351	20241004	151600	453686520	12860	12860	12860	12860	0
352	20241004	151500	453686520	12860	12860	12860	12860	11
353	20241004	151400	453545060	12860	12860	12860	12860	46
354	20241004	151300	452953500	12860	12860	12860	12860	0
355	20241004	151200	452953500	12860	12860	12860	12860	72
356	20241004	151100	452027580	12870	12870	12870	12870	0
357	20241004	151000	452027580	12870	12870	12870	12870	1
358	20241004	150900	452014710	12860	12860	12860	12860	0
359	20241004	150800	452014710	12860	12860	12860	12860	45
360	20241004	150700	451436010	12860	12860	12860	12860	48
361	20241004	150600	450818730	12860	12860	12860	12860	77
362	20241004	150500	449828510	12860	12860	12860	12860	117
363	20241004	150400	448323890	12860	12860	12860	12860	0
364	20241004	150300	448323890	12860	12860	12860	12860	79
365	20241004	150200	447307950	12860	12860	12860	12860	0
366	20241004	150100	447307950	12860	12860	12860	12860	0
367	20241004	150000	447307950	12860	12860	12860	12860	11
368	20241004	145900	447166490	12860	12860	12860	12860	95
369	20241004	145800	445944790	12860	12860	12860	12860	0
370	20241004	145700	445944790	12860	12860	12860	12860	70
371	20241004	145600	445044590	12860	12860	12860	12860	0
372	20241004	145500	445044590	12860	12860	12860	12860	0
373	20241004	145400	445044590	12860	12860	12860	12860	0
374	20241004	145300	445044590	12860	12860	12860	12860	0
375	20241004	145200	445044590	12860	12860	12860	12860	10
376	20241004	145100	444915990	12860	12860	12860	12860	0
377	20241004	145000	444915990	12860	12860	12860	12860	0
378	20241004	144900	444915990	12860	12860	12860	12860	85
379	20241004	144800	443822890	12860	12860	12860	12860	0
380	20241004	144700	443822890	12860	12860	12860	12860	0
381	20241004	144600	443822890	12860	12860	12860	12860	71
382	20241004	144500	442909830	12860	12860	12860	12860	11
383	20241004	144400	442768370	12860	12860	12860	12860	0
384	20241004	144300	442768370	12860	12860	12860	12860	111
385	20241004	144200	441340910	12860	12860	12860	12860	0
386	20241004	144100	441340910	12860	12860	12860	12860	77
387	20241004	144000	440350690	12870	12870	12870	12870	0
388	20241004	143900	440350690	12870	12870	12870	12870	0
389	20241004	143800	440350690	12870	12870	12870	12870	0
390	20241004	143700	440350690	12870	12870	12870	12870	0
391	20241004	143600	440350690	12870	12870	12870	12870	14
392	20241004	143500	440170510	12860	12860	12860	12860	0
393	20241004	143400	440170510	12860	12860	12860	12860	0
394	20241004	143300	440170510	12860	12860	12860	12860	0
395	20241004	143200	440170510	12860	12860	12860	12860	0
396	20241004	143100	440170510	12860	12860	12860	12860	0
397	20241004	143000	440170510	12860	12860	12860	12860	0
398	20241004	142900	440170510	12860	12860	12860	12860	0
399	20241004	142800	440170510	12860	12860	12860	12860	0
400	20241004	142700	440170510	12860	12860	12860	12860	106
401	20241004	142600	438807350	12860	12860	12860	12860	0
402	20241004	142500	438807350	12860	12860	12860	12860	0
403	20241004	142400	438807350	12860	12860	12860	12860	0
404	20241004	142300	438807350	12860	12860	12860	12860	117
405	20241004	142200	437302730	12860	12860	12860	12860	0
406	20241004	142100	437302730	12860	12860	12860	12860	0
407	20241004	142000	437302730	12860	12860	12860	12860	0
408	20241004	141900	437302730	12860	12860	12860	12860	0
409	20241004	141800	437302730	12860	12860	12860	12860	0
410	20241004	141700	437302730	12860	12860	12860	12860	0
411	20241004	141600	437302730	12860	12860	12860	12860	0
412	20241004	141500	437302730	12860	12860	12860	12860	0
413	20241004	141400	437302730	12860	12860	12860	12860	10
414	20241004	141300	437174130	12860	12860	12860	12860	0
415	20241004	141200	437174130	12860	12860	12860	12860	1
416	20241004	141100	437161270	12860	12860	12860	12860	0
417	20241004	141000	437161270	12860	12860	12860	12860	0
418	20241004	140900	437161270	12860	12860	12860	12860	0
419	20241004	140800	437161270	12860	12860	12860	12860	0
420	20241004	140700	437161270	12860	12860	12860	12860	1
421	20241004	140600	437148410	12860	12860	12860	12860	110
422	20241004	140500	435733810	12860	12860	12860	12860	0
423	20241004	140400	435733810	12860	12860	12860	12860	0
424	20241004	140300	435733810	12860	12860	12860	12860	100
425	20241004	140200	434447810	12860	12860	12860	12860	0
426	20241004	140100	434447810	12860	12860	12860	12860	0
427	20241004	140000	434447810	12860	12860	12860	12860	0
428	20241004	135900	434447810	12860	12860	12860	12860	0
429	20241004	135800	434447810	12860	12860	12860	12860	125
430	20241004	135700	432840310	12860	12860	12860	12860	0
431	20241004	135600	432840310	12860	12860	12860	12860	0
432	20241004	135500	432840310	12860	12860	12860	12860	0
433	20241004	135400	432840310	12860	12860	12860	12860	0
434	20241004	135300	432840310	12860	12860	12860	12860	0
435	20241004	135200	432840310	12860	12860	12860	12860	83
436	20241004	135100	431772930	12860	12860	12860	12860	30
437	20241004	135000	431387130	12860	12860	12860	12860	0
438	20241004	134900	431387130	12860	12860	12860	12860	0
439	20241004	134800	431387130	12860	12860	12860	12860	35
440	20241004	134700	430937030	12860	12860	12860	12860	0
441	20241004	134600	430937030	12860	12860	12860	12860	0
442	20241004	134500	430937030	12860	12860	12860	12860	10
443	20241004	134400	430808430	12860	12860	12860	12860	0
444	20241004	134300	430808430	12860	12860	12860	12860	0
445	20241004	134200	430808430	12860	12860	12860	12860	0
446	20241004	134100	430808430	12860	12860	12860	12860	72
447	20241004	134000	429882510	12860	12860	12860	12860	0
448	20241004	133900	429882510	12860	12860	12860	12860	0
449	20241004	133800	429882510	12860	12860	12860	12860	107
450	20241004	133700	428506490	12860	12860	12860	12860	0
451	20241004	133600	428506490	12860	12860	12860	12860	69
452	20241004	133500	427619150	12860	12860	12860	12860	0
453	20241004	133400	427619150	12860	12860	12860	12860	0
454	20241004	133300	427619150	12860	12860	12860	12860	0
455	20241004	133200	427619150	12860	12860	12860	12860	0
456	20241004	133100	427619150	12860	12860	12860	12860	1
457	20241004	133000	427606290	12860	12860	12860	12860	0
458	20241004	132900	427606290	12860	12860	12860	12860	0
459	20241004	132800	427606290	12860	12860	12860	12860	0
460	20241004	132700	427606290	12860	12860	12860	12860	0
461	20241004	132600	427606290	12860	12860	12860	12860	0
462	20241004	132500	427606290	12860	12860	12860	12860	0
463	20241004	132400	427606290	12860	12860	12860	12860	0
464	20241004	132300	427606290	12860	12860	12860	12860	197
465	20241004	132200	425072870	12860	12860	12860	12860	0
466	20241004	132100	425072870	12860	12860	12860	12860	0
467	20241004	132000	425072870	12860	12860	12860	12860	0
468	20241004	131900	425072870	12860	12860	12860	12860	0
469	20241004	131800	425072870	12860	12860	12860	12860	0
470	20241004	131700	425072870	12860	12860	12860	12860	82
471	20241004	131600	424018350	12860	12860	12860	12860	0
472	20241004	131500	424018350	12860	12860	12860	12860	0
473	20241004	131400	424018350	12860	12860	12860	12860	0
474	20241004	131300	424018350	12860	12860	12860	12860	0
475	20241004	131200	424018350	12860	12860	12860	12860	0
476	20241004	131100	424018350	12860	12860	12860	12860	0
477	20241004	131000	424018350	12860	12860	12860	12860	0
478	20241004	130900	424018350	12860	12860	12860	12860	56
479	20241004	130800	423298190	12860	12860	12860	12860	0
480	20241004	130700	423298190	12860	12860	12860	12860	408
481	20241004	130600	418051310	12860	12860	12860	12860	0
482	20241004	130500	418051310	12860	12860	12860	12860	0
483	20241004	130400	418051310	12860	12860	12860	12860	1
484	20241004	130300	418038450	12860	12860	12860	12860	110
485	20241004	130200	416623850	12860	12860	12860	12860	0
486	20241004	130100	416623850	12860	12860	12860	12860	0
487	20241004	130000	416623850	12860	12860	12860	12860	0
488	20241004	125900	416623850	12860	12860	12860	12860	0
489	20241004	125800	416623850	12860	12860	12860	12860	0
490	20241004	125700	416623850	12860	12860	12860	12860	343
491	20241004	125600	412212870	12860	12860	12860	12860	0
492	20241004	125500	412212870	12860	12860	12860	12860	200
493	20241004	125400	409640870	12860	12860	12860	12860	0
494	20241004	125300	409640870	12860	12860	12860	12860	0
495	20241004	125200	409640870	12860	12860	12860	12860	0
496	20241004	125100	409640870	12860	12860	12860	12860	0
497	20241004	125000	409640870	12860	12860	12860	12860	0
498	20241004	124900	409640870	12860	12860	12860	12860	0
499	20241004	124800	409640870	12860	12860	12860	12860	0
500	20241004	124700	409640870	12860	12860	12860	12860	110
501	20241004	124600	408226270	12860	12860	12860	12860	86
502	20241004	124500	407120310	12860	12860	12860	12860	0
503	20241004	124400	407120310	12860	12860	12860	12860	0
504	20241004	124300	407120310	12860	12860	12860	12860	104
505	20241004	124200	405782870	12860	12860	12860	12860	0
506	20241004	124100	405782870	12860	12860	12860	12860	1
507	20241004	124000	405770010	12860	12860	12860	12860	0
508	20241004	123900	405770010	12860	12860	12860	12860	0
509	20241004	123800	405770010	12860	12860	12860	12860	0
510	20241004	123700	405770010	12860	12860	12860	12860	0
511	20241004	123600	405770010	12860	12860	12860	12860	0
512	20241004	123500	405770010	12860	12860	12860	12860	1
513	20241004	123400	405757150	12860	12860	12860	12860	0
514	20241004	123300	405757150	12860	12860	12860	12860	0
515	20241004	123200	405757150	12860	12860	12860	12860	0
516	20241004	123100	405757150	12860	12860	12860	12860	0
517	20241004	123000	405757150	12860	12860	12860	12860	0
518	20241004	122900	405757150	12860	12860	12860	12860	0
519	20241004	122800	405757150	12860	12860	12860	12860	0
520	20241004	122700	405757150	12860	12860	12860	12860	0
521	20241004	122600	405757150	12860	12860	12860	12860	84
522	20241004	122500	404676910	12860	12860	12860	12860	0
523	20241004	122400	404676910	12860	12860	12860	12860	0
524	20241004	122300	404676910	12860	12860	12860	12860	0
525	20241004	122200	404676910	12860	12860	12860	12860	10
526	20241004	122100	404548310	12860	12860	12860	12860	0
527	20241004	122000	404548310	12860	12860	12860	12860	0
528	20241004	121900	404548310	12860	12860	12860	12860	0
529	20241004	121800	404548310	12860	12860	12860	12860	0
530	20241004	121700	404548310	12860	12860	12860	12860	101
531	20241004	121600	403249450	12860	12860	12860	12860	0
532	20241004	121500	403249450	12860	12860	12860	12860	0
533	20241004	121400	403249450	12860	12860	12860	12860	51
534	20241004	121300	402593590	12860	12860	12860	12860	0
535	20241004	121200	402593590	12860	12860	12860	12860	0
536	20241004	121100	402593590	12860	12860	12860	12860	0
537	20241004	121000	402593590	12860	12860	12860	12860	0
538	20241004	120900	402593590	12860	12860	12860	12860	522
539	20241004	120800	395880670	12860	12860	12860	12860	0
540	20241004	120700	395880670	12860	12860	12860	12860	81
541	20241004	120600	394839010	12860	12860	12860	12860	0
542	20241004	120500	394839010	12860	12860	12860	12860	0
543	20241004	120400	394839010	12860	12860	12860	12860	15
544	20241004	120300	394646110	12860	12860	12860	12860	0
545	20241004	120200	394646110	12860	12860	12860	12860	0
546	20241004	120100	394646110	12860	12860	12860	12860	0
547	20241004	120000	394646110	12860	12860	12860	12860	0
548	20241004	115900	394646110	12860	12860	12860	12860	0
549	20241004	115800	394646110	12860	12860	12860	12860	0
550	20241004	115700	394646110	12860	12860	12860	12860	0
551	20241004	115600	394646110	12860	12860	12860	12860	0
552	20241004	115500	394646110	12860	12860	12860	12860	0
553	20241004	115400	394646110	12860	12860	12860	12860	0
554	20241004	115300	394646110	12860	12860	12860	12860	0
555	20241004	115200	394646110	12860	12860	12860	12860	0
556	20241004	115100	394646110	12860	12860	12860	12860	90
557	20241004	115000	393488710	12860	12860	12860	12860	87
558	20241004	114900	392369890	12860	12860	12860	12860	10
559	20241004	114800	392241290	12860	12860	12860	12860	0
560	20241004	114700	392241290	12860	12860	12860	12860	0
561	20241004	114600	392241290	12860	12860	12860	12860	0
562	20241004	114500	392241290	12860	12860	12860	12860	0
563	20241004	114400	392241290	12860	12860	12860	12860	0
564	20241004	114300	392241290	12860	12860	12860	12860	0
565	20241004	114200	392241290	12860	12860	12860	12860	5
566	20241004	114100	392176990	12860	12860	12860	12860	0
567	20241004	114000	392176990	12860	12860	12860	12860	319
568	20241004	113900	388074650	12860	12860	12860	12860	0
569	20241004	113800	388074650	12860	12860	12860	12860	0
570	20241004	113700	388074650	12860	12860	12860	12860	0
571	20241004	113600	388074650	12860	12860	12860	12860	0
572	20241004	113500	388074650	12860	12860	12860	12860	0
573	20241004	113400	388074650	12860	12860	12860	12860	0
574	20241004	113300	388074650	12860	12860	12860	12860	1
575	20241004	113200	388061790	12860	12860	12860	12860	0
576	20241004	113100	388061790	12860	12860	12860	12860	103
577	20241004	113000	386737210	12860	12860	12860	12860	0
578	20241004	112900	386737210	12860	12860	12860	12860	0
579	20241004	112800	386737210	12860	12860	12860	12860	0
580	20241004	112700	386737210	12860	12860	12860	12860	0
581	20241004	112600	386737210	12860	12860	12860	12860	89
582	20241004	112500	385592670	12860	12860	12860	12860	0
583	20241004	112400	385592670	12860	12860	12860	12860	22
584	20241004	112300	385309750	12860	12860	12860	12860	0
585	20241004	112200	385309750	12860	12860	12860	12860	49
586	20241004	112100	384679610	12860	12860	12860	12860	0
587	20241004	112000	384679610	12860	12860	12860	12860	0
588	20241004	111900	384679610	12860	12860	12860	12860	0
589	20241004	111800	384679610	12860	12860	12860	12860	10
590	20241004	111700	384551010	12860	12860	12860	12860	113
591	20241004	111600	383097830	12870	12870	12870	12870	1
592	20241004	111500	383084960	12860	12860	12860	12860	0
593	20241004	111400	383084960	12860	12860	12860	12860	11
594	20241004	111300	382943500	12860	12860	12860	12860	0
595	20241004	111200	382943500	12860	12860	12860	12860	0
596	20241004	111100	382943500	12860	12860	12860	12860	0
597	20241004	111000	382943500	12860	12860	12860	12860	0
598	20241004	110900	382943500	12860	12860	12860	12860	0
599	20241004	110800	382943500	12860	12860	12860	12860	0
600	20241004	110700	382943500	12860	12860	12860	12860	0
601	20241004	110600	382943500	12860	12860	12860	12860	0
602	20241004	110500	382943500	12860	12860	12860	12860	0
603	20241004	110400	382943500	12860	12860	12860	12860	0
604	20241004	110300	382943500	12860	12860	12860	12860	10
605	20241004	110200	382814900	12860	12860	12860	12860	300
606	20241004	110100	378956900	12870	12870	12870	12870	0
607	20241004	110000	378956900	12870	12870	12870	12870	0
608	20241004	105900	378956900	12870	12870	12870	12870	0
609	20241004	105800	378956900	12870	12870	12870	12870	0
610	20241004	105700	378956900	12870	12870	12870	12870	0
611	20241004	105600	378956900	12870	12870	12870	12870	0
612	20241004	105500	378956900	12870	12860	12870	12860	1351
613	20241004	105400	361580530	12850	12850	12850	12850	0
614	20241004	105300	361580530	12850	12850	12850	12850	0
615	20241004	105200	361580530	12850	12850	12850	12850	198
616	20241004	105100	359036230	12850	12850	12850	12850	5
617	20241004	105000	358971980	12860	12860	12860	12860	0
618	20241004	104900	358971980	12860	12860	12860	12860	0
619	20241004	104800	358971980	12860	12860	12860	12860	0
620	20241004	104700	358971980	12860	12860	12860	12860	0
621	20241004	104600	358971980	12860	12860	12860	12860	0
622	20241004	104500	358971980	12860	12860	12860	12860	274
623	20241004	104400	355448340	12860	12860	12860	12860	170
624	20241004	104300	353262140	12860	12860	12860	12860	60
625	20241004	104200	352490540	12860	12860	12860	12860	70
626	20241004	104100	351590340	12860	12860	12860	12860	0
627	20241004	104000	351590340	12860	12860	12860	12860	0
628	20241004	103900	351590340	12860	12860	12860	12860	0
629	20241004	103800	351590340	12860	12860	12860	12860	0
630	20241004	103700	351590340	12860	12860	12860	12860	91
631	20241004	103600	350420080	12860	12860	12860	12860	300
632	20241004	103500	346562080	12860	12860	12860	12860	103
633	20241004	103400	345237500	12860	12860	12860	12860	15
634	20241004	103300	345044600	12860	12860	12860	12860	0
635	20241004	103200	345044600	12860	12860	12860	12860	0
636	20241004	103100	345044600	12860	12860	12860	12860	2477
637	20241004	103000	313190380	12860	12860	12860	12860	0
638	20241004	102900	313190380	12860	12860	12860	12860	0
639	20241004	102800	313190380	12860	12860	12860	12860	10
640	20241004	102700	313061780	12860	12860	12860	12860	113
641	20241004	102600	311608600	12860	12860	12860	12860	0
642	20241004	102500	311608600	12860	12860	12860	12860	0
643	20241004	102400	311608600	12860	12860	12860	12860	0
644	20241004	102300	311608600	12860	12860	12860	12860	0
645	20241004	102200	311608600	12860	12860	12860	12860	0
646	20241004	102100	311608600	12860	12860	12860	12860	0
647	20241004	102000	311608600	12860	12860	12860	12860	0
648	20241004	101900	311608600	12860	12860	12860	12860	0
649	20241004	101800	311608600	12860	12860	12860	12860	0
650	20241004	101700	311608600	12860	12860	12860	12860	0
651	20241004	101600	311608600	12860	12860	12860	12860	0
652	20241004	101500	311608600	12860	12860	12860	12860	211
653	20241004	101400	308895140	12860	12860	12860	12860	1
654	20241004	101300	308882280	12860	12860	12860	12860	0
655	20241004	101200	308882280	12860	12860	12860	12860	0
656	20241004	101100	308882280	12860	12860	12860	12860	0
657	20241004	101000	308882280	12860	12860	12860	12860	0
658	20241004	100900	308882280	12860	12860	12860	12860	0
659	20241004	100800	308882280	12860	12860	12860	12860	0
660	20241004	100700	308882280	12860	12860	12860	12860	0
661	20241004	100600	308882280	12860	12860	12860	12860	77
662	20241004	100500	307892060	12860	12860	12860	12860	0
663	20241004	100400	307892060	12860	12860	12860	12860	11
664	20241004	100300	307750600	12860	12860	12860	12860	0
665	20241004	100200	307750600	12860	12860	12860	12860	0
666	20241004	100100	307750600	12860	12860	12860	12860	0
667	20241004	100000	307750600	12860	12860	12860	12860	1
668	20241004	095900	307737740	12860	12860	12860	12860	0
669	20241004	095800	307737740	12860	12860	12860	12860	0
670	20241004	095700	307737740	12860	12860	12860	12860	0
671	20241004	095600	307737740	12860	12860	12860	12860	0
672	20241004	095500	307737740	12860	12860	12860	12860	0
673	20241004	095400	307737740	12860	12860	12860	12860	0
674	20241004	095300	307737740	12860	12860	12860	12860	0
675	20241004	095200	307737740	12860	12860	12860	12860	0
676	20241004	095100	307737740	12860	12860	12860	12860	6117
677	20241004	095000	229073120	12860	12860	12860	12860	74
678	20241004	094900	228121480	12860	12860	12860	12860	0
679	20241004	094800	228121480	12860	12860	12860	12860	114
680	20241004	094700	226655440	12880	12880	12880	12880	0
681	20241004	094600	226655440	12880	12880	12880	12880	0
682	20241004	094500	226655440	12880	12880	12880	12880	0
683	20241004	094400	226655440	12880	12880	12880	12880	0
684	20241004	094300	226655440	12880	12880	12880	12880	0
685	20241004	094200	226655440	12880	12880	12880	12880	0
686	20241004	094100	226655440	12880	12880	12880	12880	0
687	20241004	094000	226655440	12880	12880	12880	12880	0
688	20241004	093900	226655440	12880	12880	12880	12880	0
689	20241004	093800	226655440	12880	12880	12880	12880	0
690	20241004	093700	226655440	12880	12880	12880	12880	0
691	20241004	093600	226655440	12880	12880	12880	12880	1
692	20241004	093500	226642560	12860	12860	12860	12860	0
693	20241004	093400	226642560	12860	12860	12860	12860	0
694	20241004	093300	226642560	12860	12860	12860	12860	0
695	20241004	093200	226642560	12860	12860	12860	12860	0
696	20241004	093100	226642560	12860	12860	12860	12860	2
697	20241004	093000	226616840	12860	12860	12860	12860	0
698	20241004	092900	226616840	12860	12860	12860	12860	0
699	20241004	092800	226616840	12860	12860	12860	12860	0
700	20241004	092700	226616840	12860	12860	12860	12860	1
701	20241004	092600	226603980	12860	12860	12860	12860	0
702	20241004	092500	226603980	12860	12860	12860	12860	116
703	20241004	092400	225112220	12870	12870	12870	12870	0
704	20241004	092300	225112220	12870	12870	12870	12870	0
705	20241004	092200	225112220	12870	12870	12870	12870	26
706	20241004	092100	224777600	12890	12890	12890	12890	0
707	20241004	092000	224777600	12890	12890	12890	12890	0
708	20241004	091900	224777600	12890	12890	12890	12890	0
709	20241004	091800	224777600	12890	12890	12890	12890	0
710	20241004	091700	224777600	12890	12890	12890	12890	0
711	20241004	091600	224777600	12890	12890	12890	12890	537
712	20241004	091500	217855670	12880	12860	12880	12860	16620
713	20241004	091400	4116250	12860	12860	12860	12860	2
714	20241004	091300	4090530	12860	12860	12860	12860	0
715	20241004	091200	4090530	12860	12860	12860	12860	84
716	20241004	091100	3010290	12870	12870	12870	12870	0
717	20241004	091000	3010290	12870	12870	12870	12870	0
718	20241004	090900	3010290	12870	12870	12870	12870	100
719	20241004	090800	1723290	12860	12860	12860	12860	0
720	20241004	090700	1723290	12860	12860	12860	12860	1
721	20241004	090600	1710430	12870	12870	12870	12870	0
722	20241004	090500	1710430	12870	12860	12870	12860	48
723	20241004	090400	1093100	12860	12860	12860	12860	0
724	20241004	090300	1093100	12860	12860	12860	12860	0
725	20241004	090200	1093100	12860	12860	12860	12860	79
726	20241004	090100	77160	12860	12860	12860	12860	0
727	20241004	090000	77160	12860	12860	12860	12860	6