KissMeData/287410/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	210500	177837890	12870	12870	12870	12870	382
3	20241010	210400	177837890	12870	12870	12870	12870	0
4	20241010	210300	177837890	12870	12870	12870	12870	0
5	20241010	210200	177837890	12870	12870	12870	12870	0
6	20241010	210100	177837890	12870	12870	12870	12870	0
7	20241010	210000	177837890	12870	12870	12870	12870	0
8	20241010	205900	177837890	12870	12870	12870	12870	0
9	20241010	205800	177837890	12870	12870	12870	12870	0
10	20241010	205700	177837890	12870	12870	12870	12870	0
11	20241010	205600	177837890	12870	12870	12870	12870	0
12	20241010	205500	177837890	12870	12870	12870	12870	0
13	20241010	205400	177837890	12870	12870	12870	12870	0
14	20241010	205300	177837890	12870	12870	12870	12870	0
15	20241010	205200	177837890	12870	12870	12870	12870	0
16	20241010	205100	177837890	12870	12870	12870	12870	0
17	20241010	205000	177837890	12870	12870	12870	12870	0
18	20241010	204900	177837890	12870	12870	12870	12870	0
19	20241010	204800	177837890	12870	12870	12870	12870	0
20	20241010	204700	177837890	12870	12870	12870	12870	0
21	20241010	204600	177837890	12870	12870	12870	12870	0
22	20241010	204500	177837890	12870	12870	12870	12870	0
23	20241010	204400	177837890	12870	12870	12870	12870	0
24	20241010	204300	177837890	12870	12870	12870	12870	0
25	20241010	204200	177837890	12870	12870	12870	12870	0
26	20241010	204100	177837890	12870	12870	12870	12870	0
27	20241010	204000	177837890	12870	12870	12870	12870	0
28	20241010	203900	177837890	12870	12870	12870	12870	0
29	20241010	203800	177837890	12870	12870	12870	12870	0
30	20241010	203700	177837890	12870	12870	12870	12870	0
31	20241010	203600	177837890	12870	12870	12870	12870	0
32	20241010	203500	177837890	12870	12870	12870	12870	382
33	20241010	203400	177837890	12870	12870	12870	12870	0
34	20241010	203300	177837890	12870	12870	12870	12870	0
35	20241010	203200	177837890	12870	12870	12870	12870	0
36	20241010	203100	177837890	12870	12870	12870	12870	0
37	20241010	203000	177837890	12870	12870	12870	12870	0
38	20241010	202900	177837890	12870	12870	12870	12870	0
39	20241010	202800	177837890	12870	12870	12870	12870	0
40	20241010	202700	177837890	12870	12870	12870	12870	0
41	20241010	202600	177837890	12870	12870	12870	12870	0
42	20241010	202500	177837890	12870	12870	12870	12870	0
43	20241010	202400	177837890	12870	12870	12870	12870	0
44	20241010	202300	177837890	12870	12870	12870	12870	0
45	20241010	202200	177837890	12870	12870	12870	12870	0
46	20241010	202100	177837890	12870	12870	12870	12870	0
47	20241010	202000	177837890	12870	12870	12870	12870	0
48	20241010	201900	177837890	12870	12870	12870	12870	0
49	20241010	201800	177837890	12870	12870	12870	12870	0
50	20241010	201700	177837890	12870	12870	12870	12870	0
51	20241010	201600	177837890	12870	12870	12870	12870	0
52	20241010	201500	177837890	12870	12870	12870	12870	0
53	20241010	201400	177837890	12870	12870	12870	12870	0
54	20241010	201300	177837890	12870	12870	12870	12870	0
55	20241010	201200	177837890	12870	12870	12870	12870	0
56	20241010	201100	177837890	12870	12870	12870	12870	0
57	20241010	201000	177837890	12870	12870	12870	12870	0
58	20241010	200900	177837890	12870	12870	12870	12870	0
59	20241010	200800	177837890	12870	12870	12870	12870	0
60	20241010	200700	177837890	12870	12870	12870	12870	0
61	20241010	200600	177837890	12870	12870	12870	12870	0
62	20241010	200500	177837890	12870	12870	12870	12870	382
63	20241010	200400	177837890	12870	12870	12870	12870	0
64	20241010	200300	177837890	12870	12870	12870	12870	0
65	20241010	200200	177837890	12870	12870	12870	12870	0
66	20241010	200100	177837890	12870	12870	12870	12870	0
67	20241010	200000	177837890	12870	12870	12870	12870	0
68	20241010	195900	177837890	12870	12870	12870	12870	0
69	20241010	195800	177837890	12870	12870	12870	12870	0
70	20241010	195700	177837890	12870	12870	12870	12870	0
71	20241010	195600	177837890	12870	12870	12870	12870	0
72	20241010	195500	177837890	12870	12870	12870	12870	0
73	20241010	195400	177837890	12870	12870	12870	12870	0
74	20241010	195300	177837890	12870	12870	12870	12870	0
75	20241010	195200	177837890	12870	12870	12870	12870	0
76	20241010	195100	177837890	12870	12870	12870	12870	0
77	20241010	195000	177837890	12870	12870	12870	12870	0
78	20241010	194900	177837890	12870	12870	12870	12870	0
79	20241010	194800	177837890	12870	12870	12870	12870	0
80	20241010	194700	177837890	12870	12870	12870	12870	0
81	20241010	194600	177837890	12870	12870	12870	12870	0
82	20241010	194500	177837890	12870	12870	12870	12870	0
83	20241010	194400	177837890	12870	12870	12870	12870	0
84	20241010	194300	177837890	12870	12870	12870	12870	0
85	20241010	194200	177837890	12870	12870	12870	12870	0
86	20241010	194100	177837890	12870	12870	12870	12870	0
87	20241010	194000	177837890	12870	12870	12870	12870	0
88	20241010	193900	177837890	12870	12870	12870	12870	0
89	20241010	193800	177837890	12870	12870	12870	12870	0
90	20241010	193700	177837890	12870	12870	12870	12870	0
91	20241010	193600	177837890	12870	12870	12870	12870	0
92	20241010	193500	177837890	12870	12870	12870	12870	382
93	20241010	193400	177837890	12870	12870	12870	12870	0
94	20241010	193300	177837890	12870	12870	12870	12870	0
95	20241010	193200	177837890	12870	12870	12870	12870	0
96	20241010	193100	177837890	12870	12870	12870	12870	0
97	20241010	193000	177837890	12870	12870	12870	12870	0
98	20241010	192900	177837890	12870	12870	12870	12870	0
99	20241010	192800	177837890	12870	12870	12870	12870	0
100	20241010	192700	177837890	12870	12870	12870	12870	0
101	20241010	192600	177837890	12870	12870	12870	12870	0
102	20241010	192500	177837890	12870	12870	12870	12870	0
103	20241010	192400	177837890	12870	12870	12870	12870	0
104	20241010	192300	177837890	12870	12870	12870	12870	0
105	20241010	192200	177837890	12870	12870	12870	12870	0
106	20241010	192100	177837890	12870	12870	12870	12870	0
107	20241010	192000	177837890	12870	12870	12870	12870	0
108	20241010	191900	177837890	12870	12870	12870	12870	0
109	20241010	191800	177837890	12870	12870	12870	12870	0
110	20241010	191700	177837890	12870	12870	12870	12870	0
111	20241010	191600	177837890	12870	12870	12870	12870	0
112	20241010	191500	177837890	12870	12870	12870	12870	0
113	20241010	191400	177837890	12870	12870	12870	12870	0
114	20241010	191300	177837890	12870	12870	12870	12870	0
115	20241010	191200	177837890	12870	12870	12870	12870	0
116	20241010	191100	177837890	12870	12870	12870	12870	0
117	20241010	191000	177837890	12870	12870	12870	12870	0
118	20241010	190900	177837890	12870	12870	12870	12870	0
119	20241010	190800	177837890	12870	12870	12870	12870	0
120	20241010	190700	177837890	12870	12870	12870	12870	0
121	20241010	190600	177837890	12870	12870	12870	12870	0
122	20241010	190500	177837890	12870	12870	12870	12870	382
123	20241010	190400	177837890	12870	12870	12870	12870	0
124	20241010	190300	177837890	12870	12870	12870	12870	0
125	20241010	190200	177837890	12870	12870	12870	12870	0
126	20241010	190100	177837890	12870	12870	12870	12870	0
127	20241010	190000	177837890	12870	12870	12870	12870	0
128	20241010	185900	177837890	12870	12870	12870	12870	0
129	20241010	185800	177837890	12870	12870	12870	12870	0
130	20241010	185700	177837890	12870	12870	12870	12870	0
131	20241010	185600	177837890	12870	12870	12870	12870	0
132	20241010	185500	177837890	12870	12870	12870	12870	0
133	20241010	185400	177837890	12870	12870	12870	12870	0
134	20241010	185300	177837890	12870	12870	12870	12870	0
135	20241010	185200	177837890	12870	12870	12870	12870	0
136	20241010	185100	177837890	12870	12870	12870	12870	0
137	20241010	185000	177837890	12870	12870	12870	12870	0
138	20241010	184900	177837890	12870	12870	12870	12870	0
139	20241010	184800	177837890	12870	12870	12870	12870	0
140	20241010	184700	177837890	12870	12870	12870	12870	0
141	20241010	184600	177837890	12870	12870	12870	12870	0
142	20241010	184500	177837890	12870	12870	12870	12870	0
143	20241010	184400	177837890	12870	12870	12870	12870	0
144	20241010	184300	177837890	12870	12870	12870	12870	0
145	20241010	184200	177837890	12870	12870	12870	12870	0
146	20241010	184100	177837890	12870	12870	12870	12870	0
147	20241010	184000	177837890	12870	12870	12870	12870	0
148	20241010	183900	177837890	12870	12870	12870	12870	0
149	20241010	183800	177837890	12870	12870	12870	12870	0
150	20241010	183700	177837890	12870	12870	12870	12870	0
151	20241010	183600	177837890	12870	12870	12870	12870	0
152	20241010	183500	177837890	12870	12870	12870	12870	382
153	20241010	183400	177837890	12870	12870	12870	12870	0
154	20241010	183300	177837890	12870	12870	12870	12870	0
155	20241010	183200	177837890	12870	12870	12870	12870	0
156	20241010	183100	177837890	12870	12870	12870	12870	0
157	20241010	183000	177837890	12870	12870	12870	12870	0
158	20241010	182900	177837890	12870	12870	12870	12870	0
159	20241010	182800	177837890	12870	12870	12870	12870	0
160	20241010	182700	177837890	12870	12870	12870	12870	0
161	20241010	182600	177837890	12870	12870	12870	12870	0
162	20241010	182500	177837890	12870	12870	12870	12870	0
163	20241010	182400	177837890	12870	12870	12870	12870	0
164	20241010	182300	177837890	12870	12870	12870	12870	0
165	20241010	182200	177837890	12870	12870	12870	12870	0
166	20241010	182100	177837890	12870	12870	12870	12870	0
167	20241010	182000	177837890	12870	12870	12870	12870	0
168	20241010	181900	177837890	12870	12870	12870	12870	0
169	20241010	181800	177837890	12870	12870	12870	12870	0
170	20241010	181700	177837890	12870	12870	12870	12870	0
171	20241010	181600	177837890	12870	12870	12870	12870	0
172	20241010	181500	177837890	12870	12870	12870	12870	0
173	20241010	181400	177837890	12870	12870	12870	12870	0
174	20241010	181300	177837890	12870	12870	12870	12870	0
175	20241010	181200	177837890	12870	12870	12870	12870	0
176	20241010	181100	177837890	12870	12870	12870	12870	0
177	20241010	181000	177837890	12870	12870	12870	12870	0
178	20241010	180900	177837890	12870	12870	12870	12870	0
179	20241010	180800	177837890	12870	12870	12870	12870	0
180	20241010	180700	177837890	12870	12870	12870	12870	0
181	20241010	180600	177837890	12870	12870	12870	12870	0
182	20241010	180500	177837890	12870	12870	12870	12870	382
183	20241010	180400	177837890	12870	12870	12870	12870	0
184	20241010	180300	177837890	12870	12870	12870	12870	0
185	20241010	180200	177837890	12870	12870	12870	12870	0
186	20241010	180100	177837890	12870	12870	12870	12870	0
187	20241010	180000	177837890	12870	12870	12870	12870	0
188	20241010	175900	177837890	12870	12870	12870	12870	0
189	20241010	175800	177837890	12870	12870	12870	12870	0
190	20241010	175700	177837890	12870	12870	12870	12870	0
191	20241010	175600	177837890	12870	12870	12870	12870	0
192	20241010	175500	177837890	12870	12870	12870	12870	0
193	20241010	175400	177837890	12870	12870	12870	12870	0
194	20241010	175300	177837890	12870	12870	12870	12870	0
195	20241010	175200	177837890	12870	12870	12870	12870	0
196	20241010	175100	177837890	12870	12870	12870	12870	0
197	20241010	175000	177837890	12870	12870	12870	12870	0
198	20241010	174900	177837890	12870	12870	12870	12870	0
199	20241010	174800	177837890	12870	12870	12870	12870	0
200	20241010	174700	177837890	12870	12870	12870	12870	0
201	20241010	174600	177837890	12870	12870	12870	12870	0
202	20241010	174500	177837890	12870	12870	12870	12870	0
203	20241010	174400	177837890	12870	12870	12870	12870	0
204	20241010	174300	177837890	12870	12870	12870	12870	0
205	20241010	174200	177837890	12870	12870	12870	12870	0
206	20241010	174100	177837890	12870	12870	12870	12870	0
207	20241010	174000	177837890	12870	12870	12870	12870	0
208	20241010	173900	177837890	12870	12870	12870	12870	0
209	20241010	173800	177837890	12870	12870	12870	12870	0
210	20241010	173700	177837890	12870	12870	12870	12870	0
211	20241010	173600	177837890	12870	12870	12870	12870	0
212	20241010	173500	177837890	12870	12870	12870	12870	382
213	20241010	173400	177837890	12870	12870	12870	12870	0
214	20241010	173300	177837890	12870	12870	12870	12870	0
215	20241010	173200	177837890	12870	12870	12870	12870	0
216	20241010	173100	177837890	12870	12870	12870	12870	0
217	20241010	173000	177837890	12870	12870	12870	12870	0
218	20241010	172900	177837890	12870	12870	12870	12870	0
219	20241010	172800	177837890	12870	12870	12870	12870	0
220	20241010	172700	177837890	12870	12870	12870	12870	0
221	20241010	172600	177837890	12870	12870	12870	12870	0
222	20241010	172500	177837890	12870	12870	12870	12870	0
223	20241010	172400	177837890	12870	12870	12870	12870	0
224	20241010	172300	177837890	12870	12870	12870	12870	0
225	20241010	172200	177837890	12870	12870	12870	12870	0
226	20241010	172100	177837890	12870	12870	12870	12870	0
227	20241010	172000	177837890	12870	12870	12870	12870	0
228	20241010	171900	177837890	12870	12870	12870	12870	0
229	20241010	171800	177837890	12870	12870	12870	12870	0
230	20241010	171700	177837890	12870	12870	12870	12870	0
231	20241010	171600	177837890	12870	12870	12870	12870	0
232	20241010	171500	177837890	12870	12870	12870	12870	0
233	20241010	171400	177837890	12870	12870	12870	12870	0
234	20241010	171300	177837890	12870	12870	12870	12870	0
235	20241010	171200	177837890	12870	12870	12870	12870	0
236	20241010	171100	177837890	12870	12870	12870	12870	0
237	20241010	171000	177837890	12870	12870	12870	12870	0
238	20241010	170900	177837890	12870	12870	12870	12870	0
239	20241010	170800	177837890	12870	12870	12870	12870	0
240	20241010	170700	177837890	12870	12870	12870	12870	0
241	20241010	170600	177837890	12870	12870	12870	12870	0
242	20241010	170500	177837890	12870	12870	12870	12870	382
243	20241010	170400	177837890	12870	12870	12870	12870	0
244	20241010	170300	177837890	12870	12870	12870	12870	0
245	20241010	170200	177837890	12870	12870	12870	12870	0
246	20241010	170100	177837890	12870	12870	12870	12870	0
247	20241010	170000	177837890	12870	12870	12870	12870	0
248	20241010	165900	177837890	12870	12870	12870	12870	0
249	20241010	165800	177837890	12870	12870	12870	12870	0
250	20241010	165700	177837890	12870	12870	12870	12870	0
251	20241010	165600	177837890	12870	12870	12870	12870	0
252	20241010	165500	177837890	12870	12870	12870	12870	0
253	20241010	165400	177837890	12870	12870	12870	12870	0
254	20241010	165300	177837890	12870	12870	12870	12870	0
255	20241010	165200	177837890	12870	12870	12870	12870	0
256	20241010	165100	177837890	12870	12870	12870	12870	0
257	20241010	165000	177837890	12870	12870	12870	12870	0
258	20241010	164900	177837890	12870	12870	12870	12870	0
259	20241010	164800	177837890	12870	12870	12870	12870	0
260	20241010	164700	177837890	12870	12870	12870	12870	0
261	20241010	164600	177837890	12870	12870	12870	12870	0
262	20241010	164500	177837890	12870	12870	12870	12870	0
263	20241010	164400	177837890	12870	12870	12870	12870	0
264	20241010	164300	177837890	12870	12870	12870	12870	0
265	20241010	164200	177837890	12870	12870	12870	12870	0
266	20241010	164100	177837890	12870	12870	12870	12870	0
267	20241010	164000	177837890	12870	12870	12870	12870	0
268	20241010	163900	177837890	12870	12870	12870	12870	0
269	20241010	163800	177837890	12870	12870	12870	12870	0
270	20241010	163700	177837890	12870	12870	12870	12870	0
271	20241010	163600	177837890	12870	12870	12870	12870	0
272	20241010	163500	177837890	12870	12870	12870	12870	382
273	20241010	163400	177837890	12870	12870	12870	12870	0
274	20241010	163300	177837890	12870	12870	12870	12870	0
275	20241010	163200	177837890	12870	12870	12870	12870	0
276	20241010	163100	177837890	12870	12870	12870	12870	0
277	20241010	163000	177837890	12870	12870	12870	12870	0
278	20241010	162900	177837890	12870	12870	12870	12870	0
279	20241010	162800	177837890	12870	12870	12870	12870	0
280	20241010	162700	177837890	12870	12870	12870	12870	0
281	20241010	162600	177837890	12870	12870	12870	12870	0
282	20241010	162500	177837890	12870	12870	12870	12870	0
283	20241010	162400	177837890	12870	12870	12870	12870	0
284	20241010	162300	177837890	12870	12870	12870	12870	0
285	20241010	162200	177837890	12870	12870	12870	12870	0
286	20241010	162100	177837890	12870	12870	12870	12870	0
287	20241010	162000	177837890	12870	12870	12870	12870	0
288	20241010	161900	177837890	12870	12870	12870	12870	0
289	20241010	161800	177837890	12870	12870	12870	12870	0
290	20241010	161700	177837890	12870	12870	12870	12870	0
291	20241010	161600	177837890	12870	12870	12870	12870	0
292	20241010	161500	177837890	12870	12870	12870	12870	0
293	20241010	161400	177837890	12870	12870	12870	12870	0
294	20241010	161300	177837890	12870	12870	12870	12870	0
295	20241010	161200	177837890	12870	12870	12870	12870	0
296	20241010	161100	177837890	12870	12870	12870	12870	0
297	20241010	161000	177837890	12870	12870	12870	12870	0
298	20241010	160900	177837890	12870	12870	12870	12870	0
299	20241010	160800	177837890	12870	12870	12870	12870	0
300	20241010	160700	177837890	12870	12870	12870	12870	0
301	20241010	160600	177837890	12870	12870	12870	12870	0
302	20241010	160500	177837890	12870	12870	12870	12870	382
303	20241010	160400	177837890	12870	12870	12870	12870	0
304	20241010	160300	177837890	12870	12870	12870	12870	0
305	20241010	160200	177837890	12870	12870	12870	12870	0
306	20241010	160100	177837890	12870	12870	12870	12870	0
307	20241010	160000	177837890	12870	12870	12870	12870	0
308	20241010	155900	177837890	12870	12870	12870	12870	0
309	20241010	155800	177837890	12870	12870	12870	12870	0
310	20241010	155700	177837890	12870	12870	12870	12870	0
311	20241010	155600	177837890	12870	12870	12870	12870	0
312	20241010	155500	177837890	12870	12870	12870	12870	0
313	20241010	155400	177837890	12870	12870	12870	12870	0
314	20241010	155300	177837890	12870	12870	12870	12870	0
315	20241010	155200	177837890	12870	12870	12870	12870	0
316	20241010	155100	177837890	12870	12870	12870	12870	0
317	20241010	155000	177837890	12870	12870	12870	12870	0
318	20241010	154900	177837890	12870	12870	12870	12870	0
319	20241010	154800	177837890	12870	12870	12870	12870	0
320	20241010	154700	177837890	12870	12870	12870	12870	0
321	20241010	154600	177837890	12870	12870	12870	12870	0
322	20241010	154500	177837890	12870	12870	12870	12870	0
323	20241010	154400	177837890	12870	12870	12870	12870	0
324	20241010	154300	177837890	12870	12870	12870	12870	0
325	20241010	154200	177837890	12870	12870	12870	12870	0
326	20241010	154100	177837890	12870	12870	12870	12870	0
327	20241010	154000	177837890	12870	12870	12870	12870	0
328	20241010	153900	177837890	12870	12870	12870	12870	0
329	20241010	153800	177837890	12870	12870	12870	12870	0
330	20241010	153700	177837890	12870	12870	12870	12870	0
331	20241010	153600	177837890	12870	12870	12870	12870	0
332	20241010	153500	177837890	12870	12870	12870	12870	382
333	20241010	153400	177837890	12870	12870	12870	12870	0
334	20241010	153300	177837890	12870	12870	12870	12870	0
335	20241010	153200	177837890	12870	12870	12870	12870	0
336	20241010	153100	177837890	12870	12870	12870	12870	0
337	20241010	153000	177837890	12870	12870	12870	12870	382
338	20241010	152900	172921550	12870	12870	12870	12870	0
339	20241010	152800	172921550	12870	12870	12870	12870	0
340	20241010	152700	172921550	12870	12870	12870	12870	0
341	20241010	152600	172921550	12870	12870	12870	12870	0
342	20241010	152500	172921550	12870	12870	12870	12870	0
343	20241010	152400	172921550	12870	12870	12870	12870	0
344	20241010	152300	172921550	12870	12870	12870	12870	0
345	20241010	152200	172921550	12870	12870	12870	12870	0
346	20241010	152100	172921550	12870	12870	12870	12870	0
347	20241010	152000	172921550	12870	12870	12870	12870	0
348	20241010	151900	172921550	12870	12870	12870	12870	0
349	20241010	151800	172921550	12870	12870	12870	12870	0
350	20241010	151700	172921550	12870	12870	12870	12870	0
351	20241010	151600	172921550	12870	12870	12870	12870	17
352	20241010	151500	172702760	12870	12870	12870	12870	0
353	20241010	151400	172702760	12870	12870	12870	12870	0
354	20241010	151300	172702760	12870	12870	12870	12870	5
355	20241010	151200	172638410	12870	12870	12870	12870	0
356	20241010	151100	172638410	12870	12870	12870	12870	0
357	20241010	151000	172638410	12870	12870	12870	12870	1
358	20241010	150900	172625540	12870	12870	12870	12870	0
359	20241010	150800	172625540	12870	12870	12870	12870	0
360	20241010	150700	172625540	12870	12870	12870	12870	20
361	20241010	150600	172368140	12870	12870	12870	12870	0
362	20241010	150500	172368140	12870	12870	12870	12870	0
363	20241010	150400	172368140	12870	12870	12870	12870	0
364	20241010	150300	172368140	12870	12870	12870	12870	0
365	20241010	150200	172368140	12870	12870	12870	12870	0
366	20241010	150100	172368140	12870	12870	12870	12870	0
367	20241010	150000	172368140	12870	12870	12870	12870	0
368	20241010	145900	172368140	12870	12870	12870	12870	8
369	20241010	145800	172265180	12870	12870	12870	12870	1
370	20241010	145700	172252310	12870	12870	12870	12870	0
371	20241010	145600	172252310	12870	12870	12870	12870	0
372	20241010	145500	172252310	12870	12870	12870	12870	0
373	20241010	145400	172252310	12870	12870	12870	12870	0
374	20241010	145300	172252310	12870	12870	12870	12870	50
375	20241010	145200	171608810	12870	12870	12870	12870	143
376	20241010	145100	169768400	12870	12870	12870	12870	1
377	20241010	145000	169755530	12870	12870	12870	12870	0
378	20241010	144900	169755530	12870	12870	12870	12870	0
379	20241010	144800	169755530	12870	12870	12870	12870	0
380	20241010	144700	169755530	12870	12870	12870	12870	0
381	20241010	144600	169755530	12870	12870	12870	12870	0
382	20241010	144500	169755530	12870	12870	12870	12870	0
383	20241010	144400	169755530	12870	12870	12880	12870	110
384	20241010	144300	168339100	12870	12870	12870	12870	0
385	20241010	144200	168339100	12870	12870	12870	12870	0
386	20241010	144100	168339100	12870	12870	12870	12870	1
387	20241010	144000	168326230	12870	12870	12870	12870	0
388	20241010	143900	168326230	12870	12870	12870	12870	1
389	20241010	143800	168313360	12870	12870	12870	12870	0
390	20241010	143700	168313360	12870	12870	12870	12870	0
391	20241010	143600	168313360	12870	12870	12870	12870	0
392	20241010	143500	168313360	12870	12870	12870	12870	0
393	20241010	143400	168313360	12870	12870	12870	12870	0
394	20241010	143300	168313360	12870	12870	12870	12870	0
395	20241010	143200	168313360	12870	12870	12870	12870	0
396	20241010	143100	168313360	12870	12870	12870	12870	0
397	20241010	143000	168313360	12870	12870	12870	12870	2
398	20241010	142900	168287620	12870	12870	12870	12870	1
399	20241010	142800	168274750	12870	12870	12870	12870	0
400	20241010	142700	168274750	12870	12870	12870	12870	0
401	20241010	142600	168274750	12870	12870	12870	12870	0
402	20241010	142500	168274750	12870	12870	12870	12870	0
403	20241010	142400	168274750	12870	12870	12870	12870	1013
404	20241010	142300	155237440	12870	12870	12870	12870	50
405	20241010	142200	154593940	12870	12870	12870	12870	20
406	20241010	142100	154336540	12870	12870	12870	12870	1
407	20241010	142000	154323670	12870	12870	12870	12870	0
408	20241010	141900	154323670	12870	12870	12870	12870	1
409	20241010	141800	154310800	12870	12870	12870	12870	0
410	20241010	141700	154310800	12870	12870	12870	12870	17
411	20241010	141600	154092010	12870	12870	12870	12870	0
412	20241010	141500	154092010	12870	12870	12870	12870	0
413	20241010	141400	154092010	12870	12870	12870	12870	1
414	20241010	141300	154079140	12870	12870	12870	12870	10
415	20241010	141200	153950440	12870	12870	12870	12870	0
416	20241010	141100	153950440	12870	12870	12870	12870	0
417	20241010	141000	153950440	12870	12870	12870	12870	19
418	20241010	140900	153705910	12870	12870	12870	12870	1
419	20241010	140800	153693040	12870	12870	12870	12870	1
420	20241010	140700	153680170	12870	12870	12870	12870	0
421	20241010	140600	153680170	12870	12870	12870	12870	0
422	20241010	140500	153680170	12870	12870	12870	12870	20
423	20241010	140400	153422770	12870	12870	12870	12870	101
424	20241010	140300	152122900	12870	12870	12870	12870	0
425	20241010	140200	152122900	12870	12870	12870	12870	0
426	20241010	140100	152122900	12870	12870	12870	12870	0
427	20241010	140000	152122900	12870	12870	12870	12870	1
428	20241010	135900	152110030	12870	12870	12870	12870	1
429	20241010	135800	152097160	12870	12870	12870	12870	0
430	20241010	135700	152097160	12870	12870	12870	12870	0
431	20241010	135600	152097160	12870	12870	12870	12870	0
432	20241010	135500	152097160	12870	12870	12870	12870	1
433	20241010	135400	152084290	12870	12870	12870	12870	1
434	20241010	135300	152071420	12870	12870	12870	12870	0
435	20241010	135200	152071420	12870	12870	12870	12870	0
436	20241010	135100	152071420	12870	12870	12870	12870	2
437	20241010	135000	152045680	12870	12870	12870	12870	0
438	20241010	134900	152045680	12870	12870	12870	12870	1
439	20241010	134800	152032810	12870	12870	12870	12870	0
440	20241010	134700	152032810	12870	12870	12870	12870	1
441	20241010	134600	152019940	12870	12870	12870	12870	0
442	20241010	134500	152019940	12870	12870	12870	12870	0
443	20241010	134400	152019940	12870	12870	12870	12870	0
444	20241010	134300	152019940	12870	12870	12870	12870	1
445	20241010	134200	152007070	12870	12870	12870	12870	0
446	20241010	134100	152007070	12870	12870	12870	12870	0
447	20241010	134000	152007070	12870	12870	12870	12870	50
448	20241010	133900	151363570	12870	12870	12870	12870	1
449	20241010	133800	151350700	12870	12870	12870	12870	289
450	20241010	133700	147631270	12870	12870	12870	12870	0
451	20241010	133600	147631270	12870	12870	12870	12870	0
452	20241010	133500	147631270	12870	12870	12870	12870	0
453	20241010	133400	147631270	12870	12870	12870	12870	1
454	20241010	133300	147618400	12870	12870	12870	12870	1
455	20241010	133200	147605530	12870	12870	12870	12870	0
456	20241010	133100	147605530	12870	12870	12870	12870	0
457	20241010	133000	147605530	12870	12870	12870	12870	201
458	20241010	132900	145018660	12870	12870	12870	12870	0
459	20241010	132800	145018660	12870	12870	12870	12870	1
460	20241010	132700	145005790	12870	12870	12870	12870	16
461	20241010	132600	144799870	12870	12870	12870	12870	2
462	20241010	132500	144774130	12870	12870	12870	12870	0
463	20241010	132400	144774130	12870	12870	12870	12870	726
464	20241010	132300	135430510	12870	12870	12870	12870	1
465	20241010	132200	135417640	12870	12870	12870	12870	0
466	20241010	132100	135417640	12870	12870	12870	12870	1
467	20241010	132000	135404770	12870	12870	12870	12870	0
468	20241010	131900	135404770	12870	12870	12870	12870	0
469	20241010	131800	135404770	12870	12870	12870	12870	1
470	20241010	131700	135391900	12870	12870	12870	12870	1
471	20241010	131600	135379030	12870	12870	12870	12870	0
472	20241010	131500	135379030	12870	12870	12870	12870	0
473	20241010	131400	135379030	12870	12870	12870	12870	0
474	20241010	131300	135379030	12870	12870	12870	12870	1
475	20241010	131200	135366160	12870	12870	12870	12870	0
476	20241010	131100	135366160	12870	12870	12870	12870	1
477	20241010	131000	135353290	12880	12880	12880	12880	2
478	20241010	130900	135327530	12870	12870	12870	12870	1
479	20241010	130800	135314660	12870	12870	12870	12870	14
480	20241010	130700	135134480	12870	12870	12870	12870	1
481	20241010	130600	135121610	12870	12870	12870	12870	0
482	20241010	130500	135121610	12870	12870	12870	12870	0
483	20241010	130400	135121610	12870	12870	12870	12870	1
484	20241010	130300	135108740	12870	12870	12870	12870	1
485	20241010	130200	135095870	12870	12870	12870	12870	0
486	20241010	130100	135095870	12870	12870	12870	12870	0
487	20241010	130000	135095870	12870	12870	12870	12870	1
488	20241010	125900	135083000	12870	12870	12870	12870	1
489	20241010	125800	135070130	12870	12870	12870	12870	1
490	20241010	125700	135057260	12870	12870	12870	12870	0
491	20241010	125600	135057260	12870	12870	12870	12870	77
492	20241010	125500	134066270	12870	12870	12870	12870	0
493	20241010	125400	134066270	12870	12870	12870	12870	0
494	20241010	125300	134066270	12870	12870	12870	12870	30
495	20241010	125200	133680170	12870	12870	12870	12870	2
496	20241010	125100	133654430	12870	12870	12870	12870	0
497	20241010	125000	133654430	12870	12870	12870	12870	0
498	20241010	124900	133654430	12870	12870	12870	12870	0
499	20241010	124800	133654430	12870	12870	12870	12870	0
500	20241010	124700	133654430	12870	12870	12870	12870	2
501	20241010	124600	133628690	12870	12870	12870	12870	1
502	20241010	124500	133615820	12870	12870	12870	12870	0
503	20241010	124400	133615820	12870	12870	12870	12870	0
504	20241010	124300	133615820	12870	12870	12870	12870	0
505	20241010	124200	133615820	12870	12870	12870	12870	1
506	20241010	124100	133602950	12870	12870	12870	12870	0
507	20241010	124000	133602950	12870	12870	12870	12870	0
508	20241010	123900	133602950	12870	12870	12870	12870	1
509	20241010	123800	133590080	12870	12870	12870	12870	2
510	20241010	123700	133564340	12870	12870	12870	12870	2
511	20241010	123600	133538600	12870	12870	12870	12870	0
512	20241010	123500	133538600	12870	12870	12870	12870	1
513	20241010	123400	133525730	12870	12870	12870	12870	0
514	20241010	123300	133525730	12870	12870	12870	12870	1
515	20241010	123200	133512860	12870	12870	12870	12870	1
516	20241010	123100	133499990	12870	12870	12870	12870	0
517	20241010	123000	133499990	12870	12870	12870	12870	1
518	20241010	122900	133487120	12870	12870	12870	12870	0
519	20241010	122800	133487120	12870	12870	12870	12870	0
520	20241010	122700	133487120	12870	12870	12870	12870	1
521	20241010	122600	133474250	12870	12870	12870	12870	1
522	20241010	122500	133461380	12870	12870	12870	12870	0
523	20241010	122400	133461380	12870	12870	12870	12870	0
524	20241010	122300	133461380	12870	12870	12870	12870	10
525	20241010	122200	133332680	12870	12870	12870	12870	2
526	20241010	122100	133306940	12870	12870	12870	12870	1
527	20241010	122000	133294070	12870	12870	12870	12870	0
528	20241010	121900	133294070	12870	12870	12870	12870	0
529	20241010	121800	133294070	12870	12870	12870	12870	1
530	20241010	121700	133281200	12870	12870	12870	12870	101
531	20241010	121600	131981330	12870	12870	12870	12870	0
532	20241010	121500	131981330	12870	12870	12870	12870	0
533	20241010	121400	131981330	12870	12870	12870	12870	10
534	20241010	121300	131852630	12870	12870	12870	12870	0
535	20241010	121200	131852630	12870	12870	12870	12870	3
536	20241010	121100	131814020	12870	12870	12870	12870	0
537	20241010	121000	131814020	12870	12870	12870	12870	0
538	20241010	120900	131814020	12870	12870	12870	12870	1
539	20241010	120800	131801150	12870	12870	12870	12870	0
540	20241010	120700	131801150	12870	12870	12870	12870	1
541	20241010	120600	131788280	12870	12870	12870	12870	1
542	20241010	120500	131775410	12870	12870	12870	12870	1
543	20241010	120400	131762540	12870	12870	12870	12870	0
544	20241010	120300	131762540	12870	12870	12870	12870	0
545	20241010	120200	131762540	12870	12870	12870	12870	0
546	20241010	120100	131762540	12870	12870	12870	12870	2
547	20241010	120000	131736800	12870	12870	12870	12870	0
548	20241010	115900	131736800	12870	12870	12870	12870	0
549	20241010	115800	131736800	12870	12870	12870	12870	28
550	20241010	115700	131376440	12870	12870	12870	12870	0
551	20241010	115600	131376440	12870	12870	12870	12870	2
552	20241010	115500	131350700	12870	12870	12870	12870	1
553	20241010	115400	131337830	12870	12870	12870	12870	0
554	20241010	115300	131337830	12870	12870	12870	12870	1
555	20241010	115200	131324960	12870	12870	12870	12870	1
556	20241010	115100	131312090	12870	12870	12870	12870	78
557	20241010	115000	130308230	12870	12870	12870	12870	0
558	20241010	114900	130308230	12870	12870	12870	12870	0
559	20241010	114800	130308230	12870	12870	12870	12870	1
560	20241010	114700	130295360	12870	12870	12870	12870	0
561	20241010	114600	130295360	12870	12870	12870	12870	11
562	20241010	114500	130153790	12870	12870	12870	12870	0
563	20241010	114400	130153790	12870	12870	12870	12870	0
564	20241010	114300	130153790	12870	12870	12870	12870	0
565	20241010	114200	130153790	12870	12870	12870	12870	0
566	20241010	114100	130153790	12870	12870	12870	12870	2
567	20241010	114000	130128050	12870	12870	12870	12870	0
568	20241010	113900	130128050	12870	12870	12870	12870	1
569	20241010	113800	130115180	12870	12870	12870	12870	0
570	20241010	113700	130115180	12870	12870	12870	12870	0
571	20241010	113600	130115180	12870	12870	12870	12870	1
572	20241010	113500	130102310	12870	12870	12870	12870	1
573	20241010	113400	130089440	12870	12870	12870	12870	0
574	20241010	113300	130089440	12870	12870	12870	12870	0
575	20241010	113200	130089440	12870	12870	12870	12870	0
576	20241010	113100	130089440	12870	12870	12870	12870	2
577	20241010	113000	130063700	12870	12870	12870	12870	0
578	20241010	112900	130063700	12870	12870	12870	12870	0
579	20241010	112800	130063700	12870	12870	12870	12870	1
580	20241010	112700	130050830	12870	12870	12870	12870	1
581	20241010	112600	130037960	12870	12870	12870	12870	89
582	20241010	112500	128892530	12870	12870	12870	12870	410
583	20241010	112400	123615830	12880	12880	12880	12880	0
584	20241010	112300	123615830	12880	12880	12880	12880	1
585	20241010	112200	123602950	12870	12870	12870	12870	1
586	20241010	112100	123590080	12870	12870	12870	12870	1
587	20241010	112000	123577210	12870	12870	12870	12870	11
588	20241010	111900	123435640	12870	12870	12870	12870	0
589	20241010	111800	123435640	12870	12870	12870	12870	1
590	20241010	111700	123422770	12870	12870	12870	12870	0
591	20241010	111600	123422770	12870	12880	12880	12870	2
592	20241010	111500	123397020	12870	12870	12870	12870	6
593	20241010	111400	123319800	12870	12870	12870	12870	0
594	20241010	111300	123319800	12870	12870	12870	12870	0
595	20241010	111200	123319800	12870	12870	12870	12870	0
596	20241010	111100	123319800	12870	12870	12870	12870	11
597	20241010	111000	123178230	12870	12870	12870	12870	2
598	20241010	110900	123152490	12870	12870	12870	12870	1
599	20241010	110800	123139620	12870	12870	12870	12870	0
600	20241010	110700	123139620	12870	12870	12870	12870	0
601	20241010	110600	123139620	12870	12870	12870	12870	0
602	20241010	110500	123139620	12870	12870	12870	12870	2
603	20241010	110400	123113880	12870	12870	12870	12870	0
604	20241010	110300	123113880	12870	12870	12870	12870	0
605	20241010	110200	123113880	12870	12870	12870	12870	0
606	20241010	110100	123113880	12870	12870	12870	12870	1
607	20241010	110000	123101010	12870	12870	12870	12870	2
608	20241010	105900	123075270	12870	12870	12870	12870	0
609	20241010	105800	123075270	12870	12870	12870	12870	17
610	20241010	105700	122856480	12870	12870	12870	12870	0
611	20241010	105600	122856480	12870	12870	12870	12870	0
612	20241010	105500	122856480	12870	12870	12870	12870	0
613	20241010	105400	122856480	12870	12870	12870	12870	0
614	20241010	105300	122856480	12870	12870	12870	12870	0
615	20241010	105200	122856480	12870	12870	12870	12870	0
616	20241010	105100	122856480	12870	12870	12870	12870	0
617	20241010	105000	122856480	12870	12870	12870	12870	0
618	20241010	104900	122856480	12870	12870	12870	12870	0
619	20241010	104800	122856480	12870	12870	12870	12870	0
620	20241010	104700	122856480	12870	12870	12870	12870	0
621	20241010	104600	122856480	12870	12870	12870	12870	0
622	20241010	104500	122856480	12870	12870	12870	12870	0
623	20241010	104400	122856480	12870	12870	12870	12870	0
624	20241010	104300	122856480	12870	12870	12870	12870	0
625	20241010	104200	122856480	12870	12870	12870	12870	0
626	20241010	104100	122856480	12870	12870	12870	12870	28
627	20241010	104000	122496120	12870	12870	12870	12870	0
628	20241010	103900	122496120	12870	12870	12870	12870	0
629	20241010	103800	122496120	12870	12870	12870	12870	0
630	20241010	103700	122496120	12870	12870	12870	12870	0
631	20241010	103600	122496120	12870	12870	12870	12870	0
632	20241010	103500	122496120	12870	12870	12870	12870	0
633	20241010	103400	122496120	12870	12870	12870	12870	17
634	20241010	103300	122277330	12870	12870	12870	12870	0
635	20241010	103200	122277330	12870	12870	12870	12870	10
636	20241010	103100	122148630	12870	12870	12870	12870	0
637	20241010	103000	122148630	12870	12870	12870	12870	0
638	20241010	102900	122148630	12870	12870	12870	12870	0
639	20241010	102800	122148630	12870	12870	12870	12870	60
640	20241010	102700	121376430	12870	12870	12870	12870	74
641	20241010	102600	120424050	12870	12870	12870	12870	0
642	20241010	102500	120424050	12870	12870	12870	12870	0
643	20241010	102400	120424050	12870	12870	12870	12870	0
644	20241010	102300	120424050	12870	12870	12870	12870	0
645	20241010	102200	120424050	12870	12870	12870	12870	0
646	20241010	102100	120424050	12870	12870	12870	12870	0
647	20241010	102000	120424050	12870	12870	12870	12870	0
648	20241010	101900	120424050	12870	12870	12870	12870	0
649	20241010	101800	120424050	12870	12870	12870	12870	0
650	20241010	101700	120424050	12870	12870	12870	12870	0
651	20241010	101600	120424050	12870	12880	12880	12870	15
652	20241010	101500	120230980	12870	12870	12870	12870	0
653	20241010	101400	120230980	12870	12870	12870	12870	0
654	20241010	101300	120230980	12870	12870	12870	12870	0
655	20241010	101200	120230980	12870	12870	12870	12870	30
656	20241010	101100	119844880	12870	12870	12870	12870	0
657	20241010	101000	119844880	12870	12870	12870	12870	0
658	20241010	100900	119844880	12870	12870	12870	12870	0
659	20241010	100800	119844880	12870	12870	12870	12870	0
660	20241010	100700	119844880	12870	12870	12870	12870	1
661	20241010	100600	119832010	12870	12870	12870	12870	0
662	20241010	100500	119832010	12870	12870	12870	12870	100
663	20241010	100400	118545010	12870	12870	12870	12870	287
664	20241010	100300	114851320	12870	12870	12870	12870	1055
665	20241010	100200	101273470	12870	12870	12870	12870	0
666	20241010	100100	101273470	12870	12870	12870	12870	287
667	20241010	100000	97579780	12880	12880	12880	12880	1
668	20241010	095900	97566900	12870	12870	12870	12870	0
669	20241010	095800	97566900	12870	12870	12870	12870	180
670	20241010	095700	95250300	12870	12870	12870	12870	0
671	20241010	095600	95250300	12870	12870	12870	12870	0
672	20241010	095500	95250300	12870	12870	12870	12870	0
673	20241010	095400	95250300	12870	12870	12870	12870	20
674	20241010	095300	94992900	12870	12870	12870	12870	0
675	20241010	095200	94992900	12870	12870	12870	12870	14
676	20241010	095100	94812720	12870	12870	12870	12870	60
677	20241010	095000	94040520	12870	12870	12870	12870	0
678	20241010	094900	94040520	12870	12870	12870	12870	0
679	20241010	094800	94040520	12870	12870	12870	12870	28
680	20241010	094700	93680160	12870	12870	12870	12870	9
681	20241010	094600	93564330	12870	12870	12870	12870	0
682	20241010	094500	93564330	12870	12870	12870	12870	0
683	20241010	094400	93564330	12870	12870	12870	12870	0
684	20241010	094300	93564330	12870	12870	12870	12870	0
685	20241010	094200	93564330	12870	12870	12870	12870	496
686	20241010	094100	87180810	12870	12870	12870	12870	0
687	20241010	094000	87180810	12870	12870	12870	12870	60
688	20241010	093900	86408610	12870	12870	12870	12870	0
689	20241010	093800	86408610	12870	12870	12870	12870	0
690	20241010	093700	86408610	12870	12870	12870	12870	0
691	20241010	093600	86408610	12870	12870	12870	12870	0
692	20241010	093500	86408610	12870	12870	12870	12870	1
693	20241010	093400	86395740	12870	12870	12870	12870	0
694	20241010	093300	86395740	12870	12870	12870	12870	0
695	20241010	093200	86395740	12870	12870	12870	12870	252
696	20241010	093100	83152500	12880	12880	12880	12880	0
697	20241010	093000	83152500	12880	12880	12880	12880	0
698	20241010	092900	83152500	12880	12880	12880	12880	1139
699	20241010	092800	68482180	12870	12870	12870	12870	500
700	20241010	092700	62047180	12870	12870	12870	12870	0
701	20241010	092600	62047180	12870	12870	12870	12870	0
702	20241010	092500	62047180	12870	12870	12870	12870	0
703	20241010	092400	62047180	12870	12870	12870	12870	0
704	20241010	092300	62047180	12870	12870	12870	12870	0
705	20241010	092200	62047180	12870	12870	12870	12870	0
706	20241010	092100	62047180	12870	12870	12870	12870	0
707	20241010	092000	62047180	12870	12870	12870	12870	0
708	20241010	091900	62047180	12870	12870	12870	12870	0
709	20241010	091800	62047180	12870	12870	12870	12870	387
710	20241010	091700	57066490	12870	12870	12870	12870	0
711	20241010	091600	57066490	12870	12870	12870	12870	4201
712	20241010	091500	2999620	12870	12870	12870	12870	0
713	20241010	091400	2999620	12870	12870	12870	12870	0
714	20241010	091300	2999620	12870	12870	12870	12870	0
715	20241010	091200	2999620	12870	12870	12870	12870	0
716	20241010	091100	2999620	12870	12870	12870	12870	0
717	20241010	091000	2999620	12870	12870	12870	12870	0
718	20241010	090900	2999620	12870	12870	12870	12870	0
719	20241010	090800	2999620	12870	12870	12870	12870	0
720	20241010	090700	2999620	12870	12870	12870	12870	0
721	20241010	090600	2999620	12870	12870	12870	12870	0
722	20241010	090500	2999620	12870	12870	12870	12870	56
723	20241010	090400	2278900	12870	12870	12870	12870	0
724	20241010	090300	2278900	12870	12870	12870	12870	66
725	20241010	090200	1429480	12870	12870	12870	12870	20
726	20241010	090100	1172080	12880	12880	12880	12880	0
727	20241010	090000	1172080	12880	12880	12880	12880	91