KissMeData/287410/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	210400	274884730	12860	12860	12860	12860	16
3	20241002	210300	274884730	12860	12860	12860	12860	0
4	20241002	210200	274884730	12860	12860	12860	12860	0
5	20241002	210100	274884730	12860	12860	12860	12860	0
6	20241002	210000	274884730	12860	12860	12860	12860	0
7	20241002	205900	274884730	12860	12860	12860	12860	0
8	20241002	205800	274884730	12860	12860	12860	12860	0
9	20241002	205700	274884730	12860	12860	12860	12860	0
10	20241002	205600	274884730	12860	12860	12860	12860	0
11	20241002	205500	274884730	12860	12860	12860	12860	0
12	20241002	205400	274884730	12860	12860	12860	12860	0
13	20241002	205300	274884730	12860	12860	12860	12860	0
14	20241002	205200	274884730	12860	12860	12860	12860	0
15	20241002	205100	274884730	12860	12860	12860	12860	0
16	20241002	205000	274884730	12860	12860	12860	12860	0
17	20241002	204900	274884730	12860	12860	12860	12860	0
18	20241002	204800	274884730	12860	12860	12860	12860	0
19	20241002	204700	274884730	12860	12860	12860	12860	0
20	20241002	204600	274884730	12860	12860	12860	12860	0
21	20241002	204500	274884730	12860	12860	12860	12860	0
22	20241002	204400	274884730	12860	12860	12860	12860	0
23	20241002	204300	274884730	12860	12860	12860	12860	0
24	20241002	204200	274884730	12860	12860	12860	12860	0
25	20241002	204100	274884730	12860	12860	12860	12860	0
26	20241002	204000	274884730	12860	12860	12860	12860	0
27	20241002	203900	274884730	12860	12860	12860	12860	0
28	20241002	203800	274884730	12860	12860	12860	12860	0
29	20241002	203700	274884730	12860	12860	12860	12860	0
30	20241002	203600	274884730	12860	12860	12860	12860	0
31	20241002	203500	274884730	12860	12860	12860	12860	0
32	20241002	203400	274884730	12860	12860	12860	12860	16
33	20241002	203300	274884730	12860	12860	12860	12860	0
34	20241002	203200	274884730	12860	12860	12860	12860	0
35	20241002	203100	274884730	12860	12860	12860	12860	0
36	20241002	203000	274884730	12860	12860	12860	12860	0
37	20241002	202900	274884730	12860	12860	12860	12860	0
38	20241002	202800	274884730	12860	12860	12860	12860	0
39	20241002	202700	274884730	12860	12860	12860	12860	0
40	20241002	202600	274884730	12860	12860	12860	12860	0
41	20241002	202500	274884730	12860	12860	12860	12860	0
42	20241002	202400	274884730	12860	12860	12860	12860	0
43	20241002	202300	274884730	12860	12860	12860	12860	0
44	20241002	202200	274884730	12860	12860	12860	12860	0
45	20241002	202100	274884730	12860	12860	12860	12860	0
46	20241002	202000	274884730	12860	12860	12860	12860	0
47	20241002	201900	274884730	12860	12860	12860	12860	0
48	20241002	201800	274884730	12860	12860	12860	12860	0
49	20241002	201700	274884730	12860	12860	12860	12860	0
50	20241002	201600	274884730	12860	12860	12860	12860	0
51	20241002	201500	274884730	12860	12860	12860	12860	0
52	20241002	201400	274884730	12860	12860	12860	12860	0
53	20241002	201300	274884730	12860	12860	12860	12860	0
54	20241002	201200	274884730	12860	12860	12860	12860	0
55	20241002	201100	274884730	12860	12860	12860	12860	0
56	20241002	201000	274884730	12860	12860	12860	12860	0
57	20241002	200900	274884730	12860	12860	12860	12860	0
58	20241002	200800	274884730	12860	12860	12860	12860	0
59	20241002	200700	274884730	12860	12860	12860	12860	0
60	20241002	200600	274884730	12860	12860	12860	12860	0
61	20241002	200500	274884730	12860	12860	12860	12860	0
62	20241002	200400	274884730	12860	12860	12860	12860	16
63	20241002	200300	274884730	12860	12860	12860	12860	0
64	20241002	200200	274884730	12860	12860	12860	12860	0
65	20241002	200100	274884730	12860	12860	12860	12860	0
66	20241002	200000	274884730	12860	12860	12860	12860	0
67	20241002	195900	274884730	12860	12860	12860	12860	0
68	20241002	195800	274884730	12860	12860	12860	12860	0
69	20241002	195700	274884730	12860	12860	12860	12860	0
70	20241002	195600	274884730	12860	12860	12860	12860	0
71	20241002	195500	274884730	12860	12860	12860	12860	0
72	20241002	195400	274884730	12860	12860	12860	12860	0
73	20241002	195300	274884730	12860	12860	12860	12860	0
74	20241002	195200	274884730	12860	12860	12860	12860	0
75	20241002	195100	274884730	12860	12860	12860	12860	0
76	20241002	195000	274884730	12860	12860	12860	12860	0
77	20241002	194900	274884730	12860	12860	12860	12860	0
78	20241002	194800	274884730	12860	12860	12860	12860	0
79	20241002	194700	274884730	12860	12860	12860	12860	0
80	20241002	194600	274884730	12860	12860	12860	12860	0
81	20241002	194500	274884730	12860	12860	12860	12860	0
82	20241002	194400	274884730	12860	12860	12860	12860	0
83	20241002	194300	274884730	12860	12860	12860	12860	0
84	20241002	194200	274884730	12860	12860	12860	12860	0
85	20241002	194100	274884730	12860	12860	12860	12860	0
86	20241002	194000	274884730	12860	12860	12860	12860	0
87	20241002	193900	274884730	12860	12860	12860	12860	0
88	20241002	193800	274884730	12860	12860	12860	12860	0
89	20241002	193700	274884730	12860	12860	12860	12860	0
90	20241002	193600	274884730	12860	12860	12860	12860	0
91	20241002	193500	274884730	12860	12860	12860	12860	0
92	20241002	193400	274884730	12860	12860	12860	12860	16
93	20241002	193300	274884730	12860	12860	12860	12860	0
94	20241002	193200	274884730	12860	12860	12860	12860	0
95	20241002	193100	274884730	12860	12860	12860	12860	0
96	20241002	193000	274884730	12860	12860	12860	12860	0
97	20241002	192900	274884730	12860	12860	12860	12860	0
98	20241002	192800	274884730	12860	12860	12860	12860	0
99	20241002	192700	274884730	12860	12860	12860	12860	0
100	20241002	192600	274884730	12860	12860	12860	12860	0
101	20241002	192500	274884730	12860	12860	12860	12860	0
102	20241002	192400	274884730	12860	12860	12860	12860	0
103	20241002	192300	274884730	12860	12860	12860	12860	0
104	20241002	192200	274884730	12860	12860	12860	12860	0
105	20241002	192100	274884730	12860	12860	12860	12860	0
106	20241002	192000	274884730	12860	12860	12860	12860	0
107	20241002	191900	274884730	12860	12860	12860	12860	0
108	20241002	191800	274884730	12860	12860	12860	12860	0
109	20241002	191700	274884730	12860	12860	12860	12860	0
110	20241002	191600	274884730	12860	12860	12860	12860	0
111	20241002	191500	274884730	12860	12860	12860	12860	0
112	20241002	191400	274884730	12860	12860	12860	12860	0
113	20241002	191300	274884730	12860	12860	12860	12860	0
114	20241002	191200	274884730	12860	12860	12860	12860	0
115	20241002	191100	274884730	12860	12860	12860	12860	0
116	20241002	191000	274884730	12860	12860	12860	12860	0
117	20241002	190900	274884730	12860	12860	12860	12860	0
118	20241002	190800	274884730	12860	12860	12860	12860	0
119	20241002	190700	274884730	12860	12860	12860	12860	0
120	20241002	190600	274884730	12860	12860	12860	12860	0
121	20241002	190500	274884730	12860	12860	12860	12860	0
122	20241002	190400	274884730	12860	12860	12860	12860	16
123	20241002	190300	274884730	12860	12860	12860	12860	0
124	20241002	190200	274884730	12860	12860	12860	12860	0
125	20241002	190100	274884730	12860	12860	12860	12860	0
126	20241002	190000	274884730	12860	12860	12860	12860	0
127	20241002	185900	274884730	12860	12860	12860	12860	0
128	20241002	185800	274884730	12860	12860	12860	12860	0
129	20241002	185700	274884730	12860	12860	12860	12860	0
130	20241002	185600	274884730	12860	12860	12860	12860	0
131	20241002	185500	274884730	12860	12860	12860	12860	0
132	20241002	185400	274884730	12860	12860	12860	12860	0
133	20241002	185300	274884730	12860	12860	12860	12860	0
134	20241002	185200	274884730	12860	12860	12860	12860	0
135	20241002	185100	274884730	12860	12860	12860	12860	0
136	20241002	185000	274884730	12860	12860	12860	12860	0
137	20241002	184900	274884730	12860	12860	12860	12860	0
138	20241002	184800	274884730	12860	12860	12860	12860	0
139	20241002	184700	274884730	12860	12860	12860	12860	0
140	20241002	184600	274884730	12860	12860	12860	12860	0
141	20241002	184500	274884730	12860	12860	12860	12860	0
142	20241002	184400	274884730	12860	12860	12860	12860	0
143	20241002	184300	274884730	12860	12860	12860	12860	0
144	20241002	184200	274884730	12860	12860	12860	12860	0
145	20241002	184100	274884730	12860	12860	12860	12860	0
146	20241002	184000	274884730	12860	12860	12860	12860	0
147	20241002	183900	274884730	12860	12860	12860	12860	0
148	20241002	183800	274884730	12860	12860	12860	12860	0
149	20241002	183700	274884730	12860	12860	12860	12860	0
150	20241002	183600	274884730	12860	12860	12860	12860	0
151	20241002	183500	274884730	12860	12860	12860	12860	0
152	20241002	183400	274884730	12860	12860	12860	12860	16
153	20241002	183300	274884730	12860	12860	12860	12860	0
154	20241002	183200	274884730	12860	12860	12860	12860	0
155	20241002	183100	274884730	12860	12860	12860	12860	0
156	20241002	183000	274884730	12860	12860	12860	12860	0
157	20241002	182900	274884730	12860	12860	12860	12860	0
158	20241002	182800	274884730	12860	12860	12860	12860	0
159	20241002	182700	274884730	12860	12860	12860	12860	0
160	20241002	182600	274884730	12860	12860	12860	12860	0
161	20241002	182500	274884730	12860	12860	12860	12860	0
162	20241002	182400	274884730	12860	12860	12860	12860	0
163	20241002	182300	274884730	12860	12860	12860	12860	0
164	20241002	182200	274884730	12860	12860	12860	12860	0
165	20241002	182100	274884730	12860	12860	12860	12860	0
166	20241002	182000	274884730	12860	12860	12860	12860	0
167	20241002	181900	274884730	12860	12860	12860	12860	0
168	20241002	181800	274884730	12860	12860	12860	12860	0
169	20241002	181700	274884730	12860	12860	12860	12860	0
170	20241002	181600	274884730	12860	12860	12860	12860	0
171	20241002	181500	274884730	12860	12860	12860	12860	0
172	20241002	181400	274884730	12860	12860	12860	12860	0
173	20241002	181300	274884730	12860	12860	12860	12860	0
174	20241002	181200	274884730	12860	12860	12860	12860	0
175	20241002	181100	274884730	12860	12860	12860	12860	0
176	20241002	181000	274884730	12860	12860	12860	12860	0
177	20241002	180900	274884730	12860	12860	12860	12860	0
178	20241002	180800	274884730	12860	12860	12860	12860	0
179	20241002	180700	274884730	12860	12860	12860	12860	0
180	20241002	180600	274884730	12860	12860	12860	12860	0
181	20241002	180500	274884730	12860	12860	12860	12860	0
182	20241002	180400	274884730	12860	12860	12860	12860	16
183	20241002	180300	274884730	12860	12860	12860	12860	0
184	20241002	180200	274884730	12860	12860	12860	12860	0
185	20241002	180100	274884730	12860	12860	12860	12860	0
186	20241002	180000	274884730	12860	12860	12860	12860	0
187	20241002	175900	274884730	12860	12860	12860	12860	0
188	20241002	175800	274884730	12860	12860	12860	12860	0
189	20241002	175700	274884730	12860	12860	12860	12860	0
190	20241002	175600	274884730	12860	12860	12860	12860	0
191	20241002	175500	274884730	12860	12860	12860	12860	0
192	20241002	175400	274884730	12860	12860	12860	12860	0
193	20241002	175300	274884730	12860	12860	12860	12860	0
194	20241002	175200	274884730	12860	12860	12860	12860	0
195	20241002	175100	274884730	12860	12860	12860	12860	0
196	20241002	175000	274884730	12860	12860	12860	12860	0
197	20241002	174900	274884730	12860	12860	12860	12860	0
198	20241002	174800	274884730	12860	12860	12860	12860	0
199	20241002	174700	274884730	12860	12860	12860	12860	0
200	20241002	174600	274884730	12860	12860	12860	12860	0
201	20241002	174500	274884730	12860	12860	12860	12860	0
202	20241002	174400	274884730	12860	12860	12860	12860	0
203	20241002	174300	274884730	12860	12860	12860	12860	0
204	20241002	174200	274884730	12860	12860	12860	12860	0
205	20241002	174100	274884730	12860	12860	12860	12860	0
206	20241002	174000	274884730	12860	12860	12860	12860	0
207	20241002	173900	274884730	12860	12860	12860	12860	0
208	20241002	173800	274884730	12860	12860	12860	12860	0
209	20241002	173700	274884730	12860	12860	12860	12860	0
210	20241002	173600	274884730	12860	12860	12860	12860	0
211	20241002	173500	274884730	12860	12860	12860	12860	0
212	20241002	173400	274884730	12860	12860	12860	12860	16
213	20241002	173300	274884730	12860	12860	12860	12860	0
214	20241002	173200	274884730	12860	12860	12860	12860	0
215	20241002	173100	274884730	12860	12860	12860	12860	0
216	20241002	173000	274884730	12860	12860	12860	12860	0
217	20241002	172900	274884730	12860	12860	12860	12860	0
218	20241002	172800	274884730	12860	12860	12860	12860	0
219	20241002	172700	274884730	12860	12860	12860	12860	0
220	20241002	172600	274884730	12860	12860	12860	12860	0
221	20241002	172500	274884730	12860	12860	12860	12860	0
222	20241002	172400	274884730	12860	12860	12860	12860	0
223	20241002	172300	274884730	12860	12860	12860	12860	0
224	20241002	172200	274884730	12860	12860	12860	12860	0
225	20241002	172100	274884730	12860	12860	12860	12860	0
226	20241002	172000	274884730	12860	12860	12860	12860	0
227	20241002	171900	274884730	12860	12860	12860	12860	0
228	20241002	171800	274884730	12860	12860	12860	12860	0
229	20241002	171700	274884730	12860	12860	12860	12860	0
230	20241002	171600	274884730	12860	12860	12860	12860	0
231	20241002	171500	274884730	12860	12860	12860	12860	0
232	20241002	171400	274884730	12860	12860	12860	12860	0
233	20241002	171300	274884730	12860	12860	12860	12860	0
234	20241002	171200	274884730	12860	12860	12860	12860	0
235	20241002	171100	274884730	12860	12860	12860	12860	0
236	20241002	171000	274884730	12860	12860	12860	12860	0
237	20241002	170900	274884730	12860	12860	12860	12860	0
238	20241002	170800	274884730	12860	12860	12860	12860	0
239	20241002	170700	274884730	12860	12860	12860	12860	0
240	20241002	170600	274884730	12860	12860	12860	12860	0
241	20241002	170500	274884730	12860	12860	12860	12860	0
242	20241002	170400	274884730	12860	12860	12860	12860	16
243	20241002	170300	274884730	12860	12860	12860	12860	0
244	20241002	170200	274884730	12860	12860	12860	12860	0
245	20241002	170100	274884730	12860	12860	12860	12860	0
246	20241002	170000	274884730	12860	12860	12860	12860	0
247	20241002	165900	274884730	12860	12860	12860	12860	0
248	20241002	165800	274884730	12860	12860	12860	12860	0
249	20241002	165700	274884730	12860	12860	12860	12860	0
250	20241002	165600	274884730	12860	12860	12860	12860	0
251	20241002	165500	274884730	12860	12860	12860	12860	0
252	20241002	165400	274884730	12860	12860	12860	12860	0
253	20241002	165300	274884730	12860	12860	12860	12860	0
254	20241002	165200	274884730	12860	12860	12860	12860	0
255	20241002	165100	274884730	12860	12860	12860	12860	0
256	20241002	165000	274884730	12860	12860	12860	12860	0
257	20241002	164900	274884730	12860	12860	12860	12860	0
258	20241002	164800	274884730	12860	12860	12860	12860	0
259	20241002	164700	274884730	12860	12860	12860	12860	0
260	20241002	164600	274884730	12860	12860	12860	12860	0
261	20241002	164500	274884730	12860	12860	12860	12860	0
262	20241002	164400	274884730	12860	12860	12860	12860	0
263	20241002	164300	274884730	12860	12860	12860	12860	0
264	20241002	164200	274884730	12860	12860	12860	12860	0
265	20241002	164100	274884730	12860	12860	12860	12860	0
266	20241002	164000	274884730	12860	12860	12860	12860	0
267	20241002	163900	274884730	12860	12860	12860	12860	0
268	20241002	163800	274884730	12860	12860	12860	12860	0
269	20241002	163700	274884730	12860	12860	12860	12860	0
270	20241002	163600	274884730	12860	12860	12860	12860	0
271	20241002	163500	274884730	12860	12860	12860	12860	0
272	20241002	163400	274884730	12860	12860	12860	12860	16
273	20241002	163300	274884730	12860	12860	12860	12860	0
274	20241002	163200	274884730	12860	12860	12860	12860	0
275	20241002	163100	274884730	12860	12860	12860	12860	0
276	20241002	163000	274884730	12860	12860	12860	12860	0
277	20241002	162900	274884730	12860	12860	12860	12860	0
278	20241002	162800	274884730	12860	12860	12860	12860	0
279	20241002	162700	274884730	12860	12860	12860	12860	0
280	20241002	162600	274884730	12860	12860	12860	12860	0
281	20241002	162500	274884730	12860	12860	12860	12860	0
282	20241002	162400	274884730	12860	12860	12860	12860	0
283	20241002	162300	274884730	12860	12860	12860	12860	0
284	20241002	162200	274884730	12860	12860	12860	12860	0
285	20241002	162100	274884730	12860	12860	12860	12860	0
286	20241002	162000	274884730	12860	12860	12860	12860	0
287	20241002	161900	274884730	12860	12860	12860	12860	0
288	20241002	161800	274884730	12860	12860	12860	12860	0
289	20241002	161700	274884730	12860	12860	12860	12860	0
290	20241002	161600	274884730	12860	12860	12860	12860	0
291	20241002	161500	274884730	12860	12860	12860	12860	0
292	20241002	161400	274884730	12860	12860	12860	12860	0
293	20241002	161300	274884730	12860	12860	12860	12860	0
294	20241002	161200	274884730	12860	12860	12860	12860	0
295	20241002	161100	274884730	12860	12860	12860	12860	0
296	20241002	161000	274884730	12860	12860	12860	12860	0
297	20241002	160900	274884730	12860	12860	12860	12860	0
298	20241002	160800	274884730	12860	12860	12860	12860	0
299	20241002	160700	274884730	12860	12860	12860	12860	0
300	20241002	160600	274884730	12860	12860	12860	12860	0
301	20241002	160500	274884730	12860	12860	12860	12860	0
302	20241002	160400	274884730	12860	12860	12860	12860	16
303	20241002	160300	274884730	12860	12860	12860	12860	0
304	20241002	160200	274884730	12860	12860	12860	12860	0
305	20241002	160100	274884730	12860	12860	12860	12860	0
306	20241002	160000	274884730	12860	12860	12860	12860	0
307	20241002	155900	274884730	12860	12860	12860	12860	0
308	20241002	155800	274884730	12860	12860	12860	12860	0
309	20241002	155700	274884730	12860	12860	12860	12860	0
310	20241002	155600	274884730	12860	12860	12860	12860	0
311	20241002	155500	274884730	12860	12860	12860	12860	0
312	20241002	155400	274884730	12860	12860	12860	12860	0
313	20241002	155300	274884730	12860	12860	12860	12860	0
314	20241002	155200	274884730	12860	12860	12860	12860	0
315	20241002	155100	274884730	12860	12860	12860	12860	0
316	20241002	155000	274884730	12860	12860	12860	12860	0
317	20241002	154900	274884730	12860	12860	12860	12860	0
318	20241002	154800	274884730	12860	12860	12860	12860	0
319	20241002	154700	274884730	12860	12860	12860	12860	0
320	20241002	154600	274884730	12860	12860	12860	12860	0
321	20241002	154500	274884730	12860	12860	12860	12860	0
322	20241002	154400	274884730	12860	12860	12860	12860	0
323	20241002	154300	274884730	12860	12860	12860	12860	0
324	20241002	154200	274884730	12860	12860	12860	12860	0
325	20241002	154100	274884730	12860	12860	12860	12860	0
326	20241002	154000	274884730	12860	12860	12860	12860	0
327	20241002	153900	274884730	12860	12860	12860	12860	0
328	20241002	153800	274884730	12860	12860	12860	12860	0
329	20241002	153700	274884730	12860	12860	12860	12860	0
330	20241002	153600	274884730	12860	12860	12860	12860	0
331	20241002	153500	274884730	12860	12860	12860	12860	0
332	20241002	153400	274884730	12860	12860	12860	12860	16
333	20241002	153300	274884730	12860	12860	12860	12860	0
334	20241002	153200	274884730	12860	12860	12860	12860	0
335	20241002	153100	274884730	12860	12860	12860	12860	0
336	20241002	153000	274884730	12860	12860	12860	12860	16
337	20241002	152900	274678970	12860	12860	12860	12860	0
338	20241002	152800	274678970	12860	12860	12860	12860	0
339	20241002	152700	274678970	12860	12860	12860	12860	0
340	20241002	152600	274678970	12860	12860	12860	12860	0
341	20241002	152500	274678970	12860	12860	12860	12860	0
342	20241002	152400	274678970	12860	12860	12860	12860	0
343	20241002	152300	274678970	12860	12860	12860	12860	0
344	20241002	152200	274678970	12860	12860	12860	12860	0
345	20241002	152100	274678970	12860	12860	12860	12860	0
346	20241002	152000	274678970	12860	12860	12860	12860	0
347	20241002	151900	274678970	12860	12860	12860	12860	29
348	20241002	151800	274306030	12860	12860	12860	12860	0
349	20241002	151700	274306030	12860	12860	12860	12860	529
350	20241002	151600	267503090	12860	12860	12860	12860	230
351	20241002	151500	264545290	12860	12860	12860	12860	227
352	20241002	151400	261626070	12860	12860	12860	12860	457
353	20241002	151300	255749050	12860	12860	12860	12860	2106
354	20241002	151200	228665890	12860	12860	12860	12860	213
355	20241002	151100	225926710	12860	12860	12860	12860	457
356	20241002	151000	220049690	12860	12860	12860	12860	233
357	20241002	150900	217053310	12860	12860	12860	12860	230
358	20241002	150800	214095510	12860	12860	12860	12860	457
359	20241002	150700	208218490	12860	12860	12860	12860	268
360	20241002	150600	204772010	12860	12860	12860	12860	190
361	20241002	150500	202328610	12860	12860	12860	12860	457
362	20241002	150400	196451590	12860	12860	12860	12860	232
363	20241002	150300	193468070	12860	12860	12860	12860	239
364	20241002	150200	190394530	12860	12860	12860	12860	458
365	20241002	150100	184504650	12860	12860	12860	12860	507
366	20241002	150000	177984630	12860	12860	12860	12860	404
367	20241002	145900	172789190	12860	12860	12860	12860	0
368	20241002	145800	172789190	12860	12860	12860	12860	0
369	20241002	145700	172789190	12860	12860	12860	12860	1
370	20241002	145600	172776330	12860	12860	12860	12860	0
371	20241002	145500	172776330	12860	12860	12860	12860	85
372	20241002	145400	171683230	12860	12860	12860	12860	0
373	20241002	145300	171683230	12860	12860	12860	12860	84
374	20241002	145200	170602990	12860	12860	12860	12860	10
375	20241002	145100	170474390	12860	12860	12860	12860	0
376	20241002	145000	170474390	12860	12860	12860	12860	0
377	20241002	144900	170474390	12860	12860	12860	12860	90
378	20241002	144800	169316990	12860	12860	12860	12860	0
379	20241002	144700	169316990	12860	12860	12860	12860	0
380	20241002	144600	169316990	12860	12860	12860	12860	0
381	20241002	144500	169316990	12860	12860	12860	12860	72
382	20241002	144400	168391070	12860	12860	12860	12860	0
383	20241002	144300	168391070	12860	12860	12860	12860	0
384	20241002	144200	168391070	12860	12860	12860	12860	5
385	20241002	144100	168326770	12860	12860	12860	12860	500
386	20241002	144000	161896770	12860	12860	12860	12860	2
387	20241002	143900	161871050	12860	12860	12860	12860	21
388	20241002	143800	161600990	12860	12860	12860	12860	70
389	20241002	143700	160700790	12860	12860	12860	12860	0
390	20241002	143600	160700790	12860	12860	12860	12860	0
391	20241002	143500	160700790	12860	12860	12860	12860	13
392	20241002	143400	160533610	12860	12860	12860	12860	90
393	20241002	143300	159376210	12860	12860	12860	12860	0
394	20241002	143200	159376210	12860	12860	12860	12860	104
395	20241002	143100	158038770	12860	12860	12860	12860	0
396	20241002	143000	158038770	12860	12860	12860	12860	0
397	20241002	142900	158038770	12860	12860	12860	12860	0
398	20241002	142800	158038770	12860	12860	12860	12860	0
399	20241002	142700	158038770	12860	12860	12860	12860	0
400	20241002	142600	158038770	12860	12860	12860	12860	10
401	20241002	142500	157910170	12860	12860	12860	12860	0
402	20241002	142400	157910170	12860	12860	12860	12860	0
403	20241002	142300	157910170	12860	12860	12860	12860	0
404	20241002	142200	157910170	12860	12860	12860	12860	0
405	20241002	142100	157910170	12860	12860	12860	12860	1423
406	20241002	142000	139610390	12860	12860	12860	12860	0
407	20241002	141900	139610390	12860	12860	12860	12860	0
408	20241002	141800	139610390	12860	12860	12860	12860	0
409	20241002	141700	139610390	12860	12860	12860	12860	0
410	20241002	141600	139610390	12860	12860	12860	12860	115
411	20241002	141500	138131490	12860	12860	12860	12860	0
412	20241002	141400	138131490	12860	12860	12860	12860	0
413	20241002	141300	138131490	12860	12860	12860	12860	0
414	20241002	141200	138131490	12860	12860	12860	12860	0
415	20241002	141100	138131490	12860	12860	12860	12860	0
416	20241002	141000	138131490	12860	12860	12860	12860	113
417	20241002	140900	136678310	12860	12860	12860	12860	0
418	20241002	140800	136678310	12860	12860	12860	12860	0
419	20241002	140700	136678310	12860	12860	12860	12860	0
420	20241002	140600	136678310	12860	12860	12860	12860	0
421	20241002	140500	136678310	12860	12860	12860	12860	0
422	20241002	140400	136678310	12860	12860	12860	12860	0
423	20241002	140300	136678310	12860	12860	12860	12860	0
424	20241002	140200	136678310	12860	12860	12860	12860	0
425	20241002	140100	136678310	12860	12860	12860	12860	0
426	20241002	140000	136678310	12860	12860	12860	12860	300
427	20241002	135900	132820310	12860	12860	12860	12860	0
428	20241002	135800	132820310	12860	12860	12860	12860	111
429	20241002	135700	131392850	12860	12860	12860	12860	0
430	20241002	135600	131392850	12860	12860	12860	12860	0
431	20241002	135500	131392850	12860	12860	12860	12860	0
432	20241002	135400	131392850	12860	12860	12860	12860	0
433	20241002	135300	131392850	12860	12860	12860	12860	0
434	20241002	135200	131392850	12860	12860	12860	12860	70
435	20241002	135100	130492650	12860	12860	12860	12860	0
436	20241002	135000	130492650	12860	12860	12860	12860	0
437	20241002	134900	130492650	12860	12860	12860	12860	0
438	20241002	134800	130492650	12860	12860	12860	12860	0
439	20241002	134700	130492650	12860	12860	12860	12860	79
440	20241002	134600	129476710	12860	12860	12860	12860	0
441	20241002	134500	129476710	12860	12860	12860	12860	0
442	20241002	134400	129476710	12860	12860	12860	12860	0
443	20241002	134300	129476710	12860	12860	12860	12860	0
444	20241002	134200	129476710	12860	12860	12860	12860	0
445	20241002	134100	129476710	12860	12860	12860	12860	0
446	20241002	134000	129476710	12860	12860	12860	12860	72
447	20241002	133900	128550790	12860	12860	12860	12860	0
448	20241002	133800	128550790	12860	12860	12860	12860	60
449	20241002	133700	127779190	12860	12860	12860	12860	0
450	20241002	133600	127779190	12860	12860	12860	12860	100
451	20241002	133500	126493190	12860	12860	12860	12860	0
452	20241002	133400	126493190	12860	12860	12860	12860	75
453	20241002	133300	125528690	12860	12860	12860	12860	0
454	20241002	133200	125528690	12860	12860	12860	12860	12
455	20241002	133100	125374370	12860	12860	12860	12860	10
456	20241002	133000	125245770	12860	12860	12860	12860	0
457	20241002	132900	125245770	12860	12860	12860	12860	15
458	20241002	132800	125052870	12860	12860	12860	12860	0
459	20241002	132700	125052870	12860	12860	12860	12860	158
460	20241002	132600	123020990	12860	12860	12860	12860	0
461	20241002	132500	123020990	12860	12860	12860	12860	5
462	20241002	132400	122956690	12860	12860	12860	12860	2
463	20241002	132300	122930970	12860	12860	12860	12860	0
464	20241002	132200	122930970	12860	12860	12860	12860	40
465	20241002	132100	122416570	12860	12860	12860	12860	0
466	20241002	132000	122416570	12860	12860	12860	12860	0
467	20241002	131900	122416570	12860	12860	12860	12860	0
468	20241002	131800	122416570	12860	12860	12860	12860	0
469	20241002	131700	122416570	12860	12860	12860	12860	126
470	20241002	131600	120796210	12860	12860	12860	12860	101
471	20241002	131500	119497350	12860	12860	12860	12860	0
472	20241002	131400	119497350	12860	12860	12860	12860	0
473	20241002	131300	119497350	12860	12860	12860	12860	11
474	20241002	131200	119355890	12860	12860	12860	12860	0
475	20241002	131100	119355890	12860	12860	12860	12860	0
476	20241002	131000	119355890	12860	12860	12860	12860	0
477	20241002	130900	119355890	12860	12860	12860	12860	0
478	20241002	130800	119355890	12860	12860	12860	12860	2
479	20241002	130700	119330170	12870	12870	12870	12870	0
480	20241002	130600	119330170	12870	12870	12870	12870	0
481	20241002	130500	119330170	12870	12870	12870	12870	0
482	20241002	130400	119330170	12870	12870	12870	12870	0
483	20241002	130300	119330170	12870	12870	12870	12870	0
484	20241002	130200	119330170	12870	12870	12870	12870	0
485	20241002	130100	119330170	12870	12870	12870	12870	0
486	20241002	130000	119330170	12870	12870	12870	12870	12
487	20241002	125900	119175730	12860	12860	12860	12860	0
488	20241002	125800	119175730	12860	12860	12860	12860	0
489	20241002	125700	119175730	12860	12860	12860	12860	0
490	20241002	125600	119175730	12860	12860	12860	12860	0
491	20241002	125500	119175730	12860	12860	12860	12860	0
492	20241002	125400	119175730	12860	12860	12860	12860	0
493	20241002	125300	119175730	12860	12860	12860	12860	125
494	20241002	125200	117568230	12860	12860	12860	12860	0
495	20241002	125100	117568230	12860	12860	12860	12860	0
496	20241002	125000	117568230	12860	12860	12860	12860	88
497	20241002	124900	116436550	12860	12860	12860	12860	0
498	20241002	124800	116436550	12860	12860	12860	12860	0
499	20241002	124700	116436550	12860	12860	12860	12860	0
500	20241002	124600	116436550	12860	12860	12860	12860	0
501	20241002	124500	116436550	12860	12860	12860	12860	0
502	20241002	124400	116436550	12860	12860	12860	12860	10
503	20241002	124300	116307950	12860	12860	12860	12860	500
504	20241002	124200	109877950	12860	12860	12860	12860	0
505	20241002	124100	109877950	12860	12860	12860	12860	0
506	20241002	124000	109877950	12860	12860	12860	12860	16
507	20241002	123900	109672190	12860	12860	12860	12860	110
508	20241002	123800	108257590	12860	12860	12860	12860	0
509	20241002	123700	108257590	12860	12860	12860	12860	0
510	20241002	123600	108257590	12860	12860	12860	12860	0
511	20241002	123500	108257590	12860	12860	12860	12860	0
512	20241002	123400	108257590	12860	12860	12860	12860	0
513	20241002	123300	108257590	12860	12860	12860	12860	0
514	20241002	123200	108257590	12860	12860	12860	12860	0
515	20241002	123100	108257590	12860	12860	12860	12860	0
516	20241002	123000	108257590	12860	12860	12860	12860	207
517	20241002	122900	105595570	12860	12860	12860	12860	0
518	20241002	122800	105595570	12860	12860	12860	12860	0
519	20241002	122700	105595570	12860	12860	12860	12860	29
520	20241002	122600	105222630	12860	12860	12860	12860	1040
521	20241002	122500	91848230	12860	12860	12860	12860	0
522	20241002	122400	91848230	12860	12860	12860	12860	0
523	20241002	122300	91848230	12860	12860	12860	12860	0
524	20241002	122200	91848230	12860	12860	12860	12860	30
525	20241002	122100	91462430	12860	12860	12860	12860	7
526	20241002	122000	91372410	12860	12860	12860	12860	0
527	20241002	121900	91372410	12860	12860	12860	12860	0
528	20241002	121800	91372410	12860	12860	12860	12860	0
529	20241002	121700	91372410	12860	12860	12860	12860	0
530	20241002	121600	91372410	12860	12860	12860	12860	0
531	20241002	121500	91372410	12860	12860	12860	12860	67
532	20241002	121400	90510790	12860	12860	12860	12860	0
533	20241002	121300	90510790	12860	12860	12860	12860	0
534	20241002	121200	90510790	12860	12860	12860	12860	0
535	20241002	121100	90510790	12860	12860	12860	12860	116
536	20241002	121000	89019030	12860	12860	12860	12860	20
537	20241002	120900	88761830	12860	12860	12860	12860	0
538	20241002	120800	88761830	12860	12860	12860	12860	0
539	20241002	120700	88761830	12860	12860	12860	12860	0
540	20241002	120600	88761830	12860	12860	12860	12860	0
541	20241002	120500	88761830	12860	12860	12860	12860	0
542	20241002	120400	88761830	12860	12860	12860	12860	127
543	20241002	120300	87128610	12860	12860	12860	12860	0
544	20241002	120200	87128610	12860	12860	12860	12860	0
545	20241002	120100	87128610	12860	12860	12860	12860	0
546	20241002	120000	87128610	12860	12860	12860	12860	0
547	20241002	115900	87128610	12860	12860	12860	12860	0
548	20241002	115800	87128610	12860	12860	12860	12860	0
549	20241002	115700	87128610	12860	12860	12860	12860	0
550	20241002	115600	87128610	12860	12860	12860	12860	0
551	20241002	115500	87128610	12860	12860	12860	12860	1
552	20241002	115400	87115750	12860	12860	12860	12860	0
553	20241002	115300	87115750	12860	12860	12860	12860	0
554	20241002	115200	87115750	12860	12860	12860	12860	0
555	20241002	115100	87115750	12860	12860	12860	12860	0
556	20241002	115000	87115750	12860	12860	12860	12860	0
557	20241002	114900	87115750	12860	12860	12860	12860	0
558	20241002	114800	87115750	12860	12860	12860	12860	72
559	20241002	114700	86189830	12860	12860	12860	12860	10
560	20241002	114600	86061230	12870	12870	12870	12870	0
561	20241002	114500	86061230	12870	12870	12870	12870	0
562	20241002	114400	86061230	12870	12870	12870	12870	10
563	20241002	114300	85932530	12860	12860	12860	12860	104
564	20241002	114200	84595090	12860	12860	12860	12860	0
565	20241002	114100	84595090	12860	12860	12860	12860	0
566	20241002	114000	84595090	12860	12860	12860	12860	0
567	20241002	113900	84595090	12860	12860	12860	12860	0
568	20241002	113800	84595090	12860	12860	12860	12860	0
569	20241002	113700	84595090	12860	12860	12860	12860	0
570	20241002	113600	84595090	12860	12860	12860	12860	0
571	20241002	113500	84595090	12860	12860	12860	12860	5
572	20241002	113400	84530790	12860	12860	12860	12860	0
573	20241002	113300	84530790	12860	12860	12860	12860	0
574	20241002	113200	84530790	12860	12860	12860	12860	4
575	20241002	113100	84479350	12860	12860	12860	12860	0
576	20241002	113000	84479350	12860	12860	12860	12860	0
577	20241002	112900	84479350	12860	12860	12860	12860	0
578	20241002	112800	84479350	12860	12860	12860	12860	10
579	20241002	112700	84350750	12860	12860	12860	12860	0
580	20241002	112600	84350750	12860	12860	12860	12860	71
581	20241002	112500	83437690	12860	12860	12860	12860	0
582	20241002	112400	83437690	12860	12860	12860	12860	0
583	20241002	112300	83437690	12860	12860	12860	12860	0
584	20241002	112200	83437690	12860	12860	12860	12860	0
585	20241002	112100	83437690	12860	12860	12860	12860	118
586	20241002	112000	81920210	12870	12870	12870	12870	0
587	20241002	111900	81920210	12870	12870	12870	12870	0
588	20241002	111800	81920210	12870	12870	12870	12870	0
589	20241002	111700	81920210	12870	12870	12870	12870	0
590	20241002	111600	81920210	12870	12870	12870	12870	1
591	20241002	111500	81907340	12870	12870	12870	12870	0
592	20241002	111400	81907340	12870	12870	12870	12870	0
593	20241002	111300	81907340	12870	12870	12870	12870	1
594	20241002	111200	81894470	12860	12860	12860	12860	0
595	20241002	111100	81894470	12860	12860	12860	12860	104
596	20241002	111000	80557030	12860	12860	12860	12860	0
597	20241002	110900	80557030	12860	12860	12860	12860	0
598	20241002	110800	80557030	12860	12860	12860	12860	0
599	20241002	110700	80557030	12860	12860	12860	12860	0
600	20241002	110600	80557030	12860	12860	12860	12860	90
601	20241002	110500	79399630	12860	12860	12860	12860	0
602	20241002	110400	79399630	12860	12860	12860	12860	0
603	20241002	110300	79399630	12860	12860	12860	12860	0
604	20241002	110200	79399630	12860	12860	12860	12860	2
605	20241002	110100	79373910	12860	12860	12860	12860	0
606	20241002	110000	79373910	12860	12860	12860	12860	0
607	20241002	105900	79373910	12860	12860	12860	12860	99
608	20241002	105800	78100770	12870	12870	12870	12870	0
609	20241002	105700	78100770	12870	12870	12870	12870	0
610	20241002	105600	78100770	12870	12870	12870	12870	0
611	20241002	105500	78100770	12870	12870	12870	12870	1
612	20241002	105400	78087900	12860	12860	12860	12860	83
613	20241002	105300	77020520	12860	12860	12860	12860	7
614	20241002	105200	76930500	12860	12860	12860	12860	0
615	20241002	105100	76930500	12860	12860	12860	12860	0
616	20241002	105000	76930500	12860	12860	12860	12860	0
617	20241002	104900	76930500	12860	12860	12860	12860	0
618	20241002	104800	76930500	12860	12860	12860	12860	0
619	20241002	104700	76930500	12860	12860	12860	12860	0
620	20241002	104600	76930500	12860	12860	12860	12860	0
621	20241002	104500	76930500	12860	12860	12860	12860	0
622	20241002	104400	76930500	12860	12860	12860	12860	0
623	20241002	104300	76930500	12860	12860	12860	12860	74
624	20241002	104200	75978860	12860	12860	12860	12860	0
625	20241002	104100	75978860	12860	12860	12860	12860	0
626	20241002	104000	75978860	12860	12860	12860	12860	0
627	20241002	103900	75978860	12860	12860	12860	12860	0
628	20241002	103800	75978860	12860	12860	12860	12860	0
629	20241002	103700	75978860	12860	12860	12860	12860	0
630	20241002	103600	75978860	12860	12860	12860	12860	0
631	20241002	103500	75978860	12860	12860	12860	12860	105
632	20241002	103400	74628560	12860	12860	12860	12860	122
633	20241002	103300	73059640	12860	12860	12860	12860	0
634	20241002	103200	73059640	12860	12860	12860	12860	0
635	20241002	103100	73059640	12860	12860	12860	12860	0
636	20241002	103000	73059640	12860	12860	12860	12860	0
637	20241002	102900	73059640	12860	12860	12860	12860	150
638	20241002	102800	71130640	12860	12860	12860	12860	84
639	20241002	102700	70050400	12860	12860	12860	12860	0
640	20241002	102600	70050400	12860	12860	12860	12860	0
641	20241002	102500	70050400	12860	12860	12860	12860	0
642	20241002	102400	70050400	12860	12860	12860	12860	20
643	20241002	102300	69793200	12860	12860	12860	12860	0
644	20241002	102200	69793200	12860	12860	12860	12860	0
645	20241002	102100	69793200	12860	12860	12860	12860	0
646	20241002	102000	69793200	12860	12860	12860	12860	0
647	20241002	101900	69793200	12860	12860	12860	12860	0
648	20241002	101800	69793200	12860	12860	12860	12860	0
649	20241002	101700	69793200	12860	12860	12860	12860	0
650	20241002	101600	69793200	12860	12860	12860	12860	104
651	20241002	101500	68455760	12860	12860	12860	12860	1
652	20241002	101400	68442900	12860	12860	12860	12860	0
653	20241002	101300	68442900	12860	12860	12860	12860	107
654	20241002	101200	67066880	12860	12860	12860	12860	0
655	20241002	101100	67066880	12860	12860	12860	12860	0
656	20241002	101000	67066880	12860	12860	12860	12860	0
657	20241002	100900	67066880	12860	12860	12860	12860	644
658	20241002	100800	58785040	12860	12860	12860	12860	70
659	20241002	100700	57884840	12860	12860	12860	12860	82
660	20241002	100600	56830320	12860	12860	12860	12860	1
661	20241002	100500	56817460	12860	12860	12860	12860	0
662	20241002	100400	56817460	12860	12860	12860	12860	0
663	20241002	100300	56817460	12860	12860	12860	12860	0
664	20241002	100200	56817460	12860	12860	12860	12860	420
665	20241002	100100	51416260	12860	12860	12860	12860	0
666	20241002	100000	51416260	12860	12860	12860	12860	0
667	20241002	095900	51416260	12860	12860	12860	12860	1
668	20241002	095800	51403400	12860	12860	12860	12860	89
669	20241002	095700	50258860	12860	12860	12860	12860	0
670	20241002	095600	50258860	12860	12860	12860	12860	93
671	20241002	095500	49062880	12860	12860	12860	12860	0
672	20241002	095400	49062880	12860	12860	12860	12860	0
673	20241002	095300	49062880	12860	12860	12860	12860	10
674	20241002	095200	48934280	12860	12860	12860	12860	0
675	20241002	095100	48934280	12860	12860	12860	12860	0
676	20241002	095000	48934280	12860	12860	12860	12860	0
677	20241002	094900	48934280	12860	12860	12860	12860	99
678	20241002	094800	47661140	12860	12860	12860	12860	0
679	20241002	094700	47661140	12860	12860	12860	12860	0
680	20241002	094600	47661140	12860	12860	12860	12860	120
681	20241002	094500	46117940	12870	12870	12870	12870	2
682	20241002	094400	46092200	12860	12860	12860	12860	77
683	20241002	094300	45101980	12860	12860	12860	12860	0
684	20241002	094200	45101980	12860	12860	12860	12860	0
685	20241002	094100	45101980	12860	12860	12860	12860	0
686	20241002	094000	45101980	12860	12860	12860	12860	5
687	20241002	093900	45037680	12860	12860	12860	12860	0
688	20241002	093800	45037680	12860	12860	12860	12860	0
689	20241002	093700	45037680	12860	12860	12860	12860	0
690	20241002	093600	45037680	12860	12860	12860	12860	109
691	20241002	093500	43635940	12860	12860	12860	12860	50
692	20241002	093400	42992940	12860	12860	12860	12860	0
693	20241002	093300	42992940	12860	12860	12860	12860	0
694	20241002	093200	42992940	12860	12860	12860	12860	0
695	20241002	093100	42992940	12860	12860	12860	12860	93
696	20241002	093000	41796960	12860	12860	12860	12860	900
697	20241002	092900	30222960	12860	12860	12860	12860	0
698	20241002	092800	30222960	12860	12860	12860	12860	363
699	20241002	092700	25554780	12860	12860	12860	12860	0
700	20241002	092600	25554780	12860	12860	12860	12860	0
701	20241002	092500	25554780	12860	12860	12860	12860	4
702	20241002	092400	25503340	12860	12860	12860	12860	0
703	20241002	092300	25503340	12860	12860	12860	12860	0
704	20241002	092200	25503340	12860	12860	12860	12860	180
705	20241002	092100	23188540	12860	12860	12860	12860	200
706	20241002	092000	20616540	12860	12860	12860	12860	246
707	20241002	091900	17452980	12860	12860	12860	12860	0
708	20241002	091800	17452980	12860	12860	12860	12860	246
709	20241002	091700	14289420	12860	12860	12860	12860	0
710	20241002	091600	14289420	12860	12860	12860	12860	0
711	20241002	091500	14289420	12860	12860	12860	12860	557
712	20241002	091400	7126400	12860	12860	12860	12860	1
713	20241002	091300	7113540	12870	12870	12870	12870	0
714	20241002	091200	7113540	12870	12870	12870	12870	1
715	20241002	091100	7100670	12870	12870	12870	12870	0
716	20241002	091000	7100670	12870	12870	12870	12870	195
717	20241002	090900	4591020	12860	12860	12860	12860	0
718	20241002	090800	4591020	12860	12860	12860	12860	103
719	20241002	090700	3266440	12860	12860	12860	12860	1
720	20241002	090600	3253580	12860	12860	12860	12860	0
721	20241002	090500	3253580	12860	12860	12860	12860	11
722	20241002	090400	3112120	12860	12860	12860	12860	0
723	20241002	090300	3112120	12860	12860	12860	12860	69
724	20241002	090200	2224780	12860	12860	12860	12860	59
725	20241002	090100	1466040	12860	12860	12860	12860	100
726	20241002	090000	180040	12860	12860	12860	12860	14