KissMeData/287410/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	212400	282831620	12870	12870	12870	12870	58
3	20241007	212300	282831620	12870	12870	12870	12870	0
4	20241007	212200	282831620	12870	12870	12870	12870	0
5	20241007	212100	282831620	12870	12870	12870	12870	0
6	20241007	212000	282831620	12870	12870	12870	12870	0
7	20241007	211900	282831620	12870	12870	12870	12870	0
8	20241007	211800	282831620	12870	12870	12870	12870	0
9	20241007	211700	282831620	12870	12870	12870	12870	0
10	20241007	211600	282831620	12870	12870	12870	12870	0
11	20241007	211500	282831620	12870	12870	12870	12870	0
12	20241007	211400	282831620	12870	12870	12870	12870	0
13	20241007	211300	282831620	12870	12870	12870	12870	0
14	20241007	211200	282831620	12870	12870	12870	12870	0
15	20241007	211100	282831620	12870	12870	12870	12870	0
16	20241007	211000	282831620	12870	12870	12870	12870	0
17	20241007	210900	282831620	12870	12870	12870	12870	0
18	20241007	210800	282831620	12870	12870	12870	12870	0
19	20241007	210700	282831620	12870	12870	12870	12870	0
20	20241007	210600	282831620	12870	12870	12870	12870	0
21	20241007	210500	282831620	12870	12870	12870	12870	0
22	20241007	210400	282831620	12870	12870	12870	12870	0
23	20241007	210300	282831620	12870	12870	12870	12870	0
24	20241007	210200	282831620	12870	12870	12870	12870	0
25	20241007	210100	282831620	12870	12870	12870	12870	0
26	20241007	210000	282831620	12870	12870	12870	12870	0
27	20241007	205900	282831620	12870	12870	12870	12870	0
28	20241007	205800	282831620	12870	12870	12870	12870	0
29	20241007	205700	282831620	12870	12870	12870	12870	0
30	20241007	205600	282831620	12870	12870	12870	12870	0
31	20241007	205500	282831620	12870	12870	12870	12870	0
32	20241007	205400	282831620	12870	12870	12870	12870	58
33	20241007	205300	282831620	12870	12870	12870	12870	0
34	20241007	205200	282831620	12870	12870	12870	12870	0
35	20241007	205100	282831620	12870	12870	12870	12870	0
36	20241007	205000	282831620	12870	12870	12870	12870	0
37	20241007	204900	282831620	12870	12870	12870	12870	0
38	20241007	204800	282831620	12870	12870	12870	12870	0
39	20241007	204700	282831620	12870	12870	12870	12870	0
40	20241007	204600	282831620	12870	12870	12870	12870	0
41	20241007	204500	282831620	12870	12870	12870	12870	0
42	20241007	204400	282831620	12870	12870	12870	12870	0
43	20241007	204300	282831620	12870	12870	12870	12870	0
44	20241007	204200	282831620	12870	12870	12870	12870	0
45	20241007	204100	282831620	12870	12870	12870	12870	0
46	20241007	204000	282831620	12870	12870	12870	12870	0
47	20241007	203900	282831620	12870	12870	12870	12870	0
48	20241007	203800	282831620	12870	12870	12870	12870	0
49	20241007	203700	282831620	12870	12870	12870	12870	0
50	20241007	203600	282831620	12870	12870	12870	12870	0
51	20241007	203500	282831620	12870	12870	12870	12870	0
52	20241007	203400	282831620	12870	12870	12870	12870	0
53	20241007	203300	282831620	12870	12870	12870	12870	0
54	20241007	203200	282831620	12870	12870	12870	12870	0
55	20241007	203100	282831620	12870	12870	12870	12870	0
56	20241007	203000	282831620	12870	12870	12870	12870	0
57	20241007	202900	282831620	12870	12870	12870	12870	0
58	20241007	202800	282831620	12870	12870	12870	12870	0
59	20241007	202700	282831620	12870	12870	12870	12870	0
60	20241007	202600	282831620	12870	12870	12870	12870	0
61	20241007	202500	282831620	12870	12870	12870	12870	0
62	20241007	202400	282831620	12870	12870	12870	12870	58
63	20241007	202300	282831620	12870	12870	12870	12870	0
64	20241007	202200	282831620	12870	12870	12870	12870	0
65	20241007	202100	282831620	12870	12870	12870	12870	0
66	20241007	202000	282831620	12870	12870	12870	12870	0
67	20241007	201900	282831620	12870	12870	12870	12870	0
68	20241007	201800	282831620	12870	12870	12870	12870	0
69	20241007	201700	282831620	12870	12870	12870	12870	0
70	20241007	201600	282831620	12870	12870	12870	12870	0
71	20241007	201500	282831620	12870	12870	12870	12870	0
72	20241007	201400	282831620	12870	12870	12870	12870	0
73	20241007	201300	282831620	12870	12870	12870	12870	0
74	20241007	201200	282831620	12870	12870	12870	12870	0
75	20241007	201100	282831620	12870	12870	12870	12870	0
76	20241007	201000	282831620	12870	12870	12870	12870	0
77	20241007	200900	282831620	12870	12870	12870	12870	0
78	20241007	200800	282831620	12870	12870	12870	12870	0
79	20241007	200700	282831620	12870	12870	12870	12870	0
80	20241007	200600	282831620	12870	12870	12870	12870	0
81	20241007	200500	282831620	12870	12870	12870	12870	0
82	20241007	200400	282831620	12870	12870	12870	12870	0
83	20241007	200300	282831620	12870	12870	12870	12870	0
84	20241007	200200	282831620	12870	12870	12870	12870	0
85	20241007	200100	282831620	12870	12870	12870	12870	0
86	20241007	200000	282831620	12870	12870	12870	12870	0
87	20241007	195900	282831620	12870	12870	12870	12870	0
88	20241007	195800	282831620	12870	12870	12870	12870	0
89	20241007	195700	282831620	12870	12870	12870	12870	0
90	20241007	195600	282831620	12870	12870	12870	12870	0
91	20241007	195500	282831620	12870	12870	12870	12870	0
92	20241007	195400	282831620	12870	12870	12870	12870	58
93	20241007	195300	282831620	12870	12870	12870	12870	0
94	20241007	195200	282831620	12870	12870	12870	12870	0
95	20241007	195100	282831620	12870	12870	12870	12870	0
96	20241007	195000	282831620	12870	12870	12870	12870	0
97	20241007	194900	282831620	12870	12870	12870	12870	0
98	20241007	194800	282831620	12870	12870	12870	12870	0
99	20241007	194700	282831620	12870	12870	12870	12870	0
100	20241007	194600	282831620	12870	12870	12870	12870	0
101	20241007	194500	282831620	12870	12870	12870	12870	0
102	20241007	194400	282831620	12870	12870	12870	12870	0
103	20241007	194300	282831620	12870	12870	12870	12870	0
104	20241007	194200	282831620	12870	12870	12870	12870	0
105	20241007	194100	282831620	12870	12870	12870	12870	0
106	20241007	194000	282831620	12870	12870	12870	12870	0
107	20241007	193900	282831620	12870	12870	12870	12870	0
108	20241007	193800	282831620	12870	12870	12870	12870	0
109	20241007	193700	282831620	12870	12870	12870	12870	0
110	20241007	193600	282831620	12870	12870	12870	12870	0
111	20241007	193500	282831620	12870	12870	12870	12870	0
112	20241007	193400	282831620	12870	12870	12870	12870	0
113	20241007	193300	282831620	12870	12870	12870	12870	0
114	20241007	193200	282831620	12870	12870	12870	12870	0
115	20241007	193100	282831620	12870	12870	12870	12870	0
116	20241007	193000	282831620	12870	12870	12870	12870	0
117	20241007	192900	282831620	12870	12870	12870	12870	0
118	20241007	192800	282831620	12870	12870	12870	12870	0
119	20241007	192700	282831620	12870	12870	12870	12870	0
120	20241007	192600	282831620	12870	12870	12870	12870	0
121	20241007	192500	282831620	12870	12870	12870	12870	0
122	20241007	192400	282831620	12870	12870	12870	12870	58
123	20241007	192300	282831620	12870	12870	12870	12870	0
124	20241007	192200	282831620	12870	12870	12870	12870	0
125	20241007	192100	282831620	12870	12870	12870	12870	0
126	20241007	192000	282831620	12870	12870	12870	12870	0
127	20241007	191900	282831620	12870	12870	12870	12870	0
128	20241007	191800	282831620	12870	12870	12870	12870	0
129	20241007	191700	282831620	12870	12870	12870	12870	0
130	20241007	191600	282831620	12870	12870	12870	12870	0
131	20241007	191500	282831620	12870	12870	12870	12870	0
132	20241007	191400	282831620	12870	12870	12870	12870	0
133	20241007	191300	282831620	12870	12870	12870	12870	0
134	20241007	191200	282831620	12870	12870	12870	12870	0
135	20241007	191100	282831620	12870	12870	12870	12870	0
136	20241007	191000	282831620	12870	12870	12870	12870	0
137	20241007	190900	282831620	12870	12870	12870	12870	0
138	20241007	190800	282831620	12870	12870	12870	12870	0
139	20241007	190700	282831620	12870	12870	12870	12870	0
140	20241007	190600	282831620	12870	12870	12870	12870	0
141	20241007	190500	282831620	12870	12870	12870	12870	0
142	20241007	190400	282831620	12870	12870	12870	12870	0
143	20241007	190300	282831620	12870	12870	12870	12870	0
144	20241007	190200	282831620	12870	12870	12870	12870	0
145	20241007	190100	282831620	12870	12870	12870	12870	0
146	20241007	190000	282831620	12870	12870	12870	12870	0
147	20241007	185900	282831620	12870	12870	12870	12870	0
148	20241007	185800	282831620	12870	12870	12870	12870	0
149	20241007	185700	282831620	12870	12870	12870	12870	0
150	20241007	185600	282831620	12870	12870	12870	12870	0
151	20241007	185500	282831620	12870	12870	12870	12870	0
152	20241007	185400	282831620	12870	12870	12870	12870	58
153	20241007	185300	282831620	12870	12870	12870	12870	0
154	20241007	185200	282831620	12870	12870	12870	12870	0
155	20241007	185100	282831620	12870	12870	12870	12870	0
156	20241007	185000	282831620	12870	12870	12870	12870	0
157	20241007	184900	282831620	12870	12870	12870	12870	0
158	20241007	184800	282831620	12870	12870	12870	12870	0
159	20241007	184700	282831620	12870	12870	12870	12870	0
160	20241007	184600	282831620	12870	12870	12870	12870	0
161	20241007	184500	282831620	12870	12870	12870	12870	0
162	20241007	184400	282831620	12870	12870	12870	12870	0
163	20241007	184300	282831620	12870	12870	12870	12870	0
164	20241007	184200	282831620	12870	12870	12870	12870	0
165	20241007	184100	282831620	12870	12870	12870	12870	0
166	20241007	184000	282831620	12870	12870	12870	12870	0
167	20241007	183900	282831620	12870	12870	12870	12870	0
168	20241007	183800	282831620	12870	12870	12870	12870	0
169	20241007	183700	282831620	12870	12870	12870	12870	0
170	20241007	183600	282831620	12870	12870	12870	12870	0
171	20241007	183500	282831620	12870	12870	12870	12870	0
172	20241007	183400	282831620	12870	12870	12870	12870	0
173	20241007	183300	282831620	12870	12870	12870	12870	0
174	20241007	183200	282831620	12870	12870	12870	12870	0
175	20241007	183100	282831620	12870	12870	12870	12870	0
176	20241007	183000	282831620	12870	12870	12870	12870	0
177	20241007	182900	282831620	12870	12870	12870	12870	0
178	20241007	182800	282831620	12870	12870	12870	12870	0
179	20241007	182700	282831620	12870	12870	12870	12870	0
180	20241007	182600	282831620	12870	12870	12870	12870	0
181	20241007	182500	282831620	12870	12870	12870	12870	0
182	20241007	182400	282831620	12870	12870	12870	12870	58
183	20241007	182300	282831620	12870	12870	12870	12870	0
184	20241007	182200	282831620	12870	12870	12870	12870	0
185	20241007	182100	282831620	12870	12870	12870	12870	0
186	20241007	182000	282831620	12870	12870	12870	12870	0
187	20241007	181900	282831620	12870	12870	12870	12870	0
188	20241007	181800	282831620	12870	12870	12870	12870	0
189	20241007	181700	282831620	12870	12870	12870	12870	0
190	20241007	181600	282831620	12870	12870	12870	12870	0
191	20241007	181500	282831620	12870	12870	12870	12870	0
192	20241007	181400	282831620	12870	12870	12870	12870	0
193	20241007	181300	282831620	12870	12870	12870	12870	0
194	20241007	181200	282831620	12870	12870	12870	12870	0
195	20241007	181100	282831620	12870	12870	12870	12870	0
196	20241007	181000	282831620	12870	12870	12870	12870	0
197	20241007	180900	282831620	12870	12870	12870	12870	0
198	20241007	180800	282831620	12870	12870	12870	12870	0
199	20241007	180700	282831620	12870	12870	12870	12870	0
200	20241007	180600	282831620	12870	12870	12870	12870	0
201	20241007	180500	282831620	12870	12870	12870	12870	0
202	20241007	180400	282831620	12870	12870	12870	12870	0
203	20241007	180300	282831620	12870	12870	12870	12870	0
204	20241007	180200	282831620	12870	12870	12870	12870	0
205	20241007	180100	282831620	12870	12870	12870	12870	0
206	20241007	180000	282831620	12870	12870	12870	12870	0
207	20241007	175900	282831620	12870	12870	12870	12870	0
208	20241007	175800	282831620	12870	12870	12870	12870	0
209	20241007	175700	282831620	12870	12870	12870	12870	0
210	20241007	175600	282831620	12870	12870	12870	12870	0
211	20241007	175500	282831620	12870	12870	12870	12870	0
212	20241007	175400	282831620	12870	12870	12870	12870	58
213	20241007	175300	282831620	12870	12870	12870	12870	0
214	20241007	175200	282831620	12870	12870	12870	12870	0
215	20241007	175100	282831620	12870	12870	12870	12870	0
216	20241007	175000	282831620	12870	12870	12870	12870	0
217	20241007	174900	282831620	12870	12870	12870	12870	0
218	20241007	174800	282831620	12870	12870	12870	12870	0
219	20241007	174700	282831620	12870	12870	12870	12870	0
220	20241007	174600	282831620	12870	12870	12870	12870	0
221	20241007	174500	282831620	12870	12870	12870	12870	0
222	20241007	174400	282831620	12870	12870	12870	12870	0
223	20241007	174300	282831620	12870	12870	12870	12870	0
224	20241007	174200	282831620	12870	12870	12870	12870	0
225	20241007	174100	282831620	12870	12870	12870	12870	0
226	20241007	174000	282831620	12870	12870	12870	12870	0
227	20241007	173900	282831620	12870	12870	12870	12870	0
228	20241007	173800	282831620	12870	12870	12870	12870	0
229	20241007	173700	282831620	12870	12870	12870	12870	0
230	20241007	173600	282831620	12870	12870	12870	12870	0
231	20241007	173500	282831620	12870	12870	12870	12870	0
232	20241007	173400	282831620	12870	12870	12870	12870	0
233	20241007	173300	282831620	12870	12870	12870	12870	0
234	20241007	173200	282831620	12870	12870	12870	12870	0
235	20241007	173100	282831620	12870	12870	12870	12870	0
236	20241007	173000	282831620	12870	12870	12870	12870	0
237	20241007	172900	282831620	12870	12870	12870	12870	0
238	20241007	172800	282831620	12870	12870	12870	12870	0
239	20241007	172700	282831620	12870	12870	12870	12870	0
240	20241007	172600	282831620	12870	12870	12870	12870	0
241	20241007	172500	282831620	12870	12870	12870	12870	0
242	20241007	172400	282831620	12870	12870	12870	12870	58
243	20241007	172300	282831620	12870	12870	12870	12870	0
244	20241007	172200	282831620	12870	12870	12870	12870	0
245	20241007	172100	282831620	12870	12870	12870	12870	0
246	20241007	172000	282831620	12870	12870	12870	12870	0
247	20241007	171900	282831620	12870	12870	12870	12870	0
248	20241007	171800	282831620	12870	12870	12870	12870	0
249	20241007	171700	282831620	12870	12870	12870	12870	0
250	20241007	171600	282831620	12870	12870	12870	12870	0
251	20241007	171500	282831620	12870	12870	12870	12870	0
252	20241007	171400	282831620	12870	12870	12870	12870	0
253	20241007	171300	282831620	12870	12870	12870	12870	0
254	20241007	171200	282831620	12870	12870	12870	12870	0
255	20241007	171100	282831620	12870	12870	12870	12870	0
256	20241007	171000	282831620	12870	12870	12870	12870	0
257	20241007	170900	282831620	12870	12870	12870	12870	0
258	20241007	170800	282831620	12870	12870	12870	12870	0
259	20241007	170700	282831620	12870	12870	12870	12870	0
260	20241007	170600	282831620	12870	12870	12870	12870	0
261	20241007	170500	282831620	12870	12870	12870	12870	0
262	20241007	170400	282831620	12870	12870	12870	12870	0
263	20241007	170300	282831620	12870	12870	12870	12870	0
264	20241007	170200	282831620	12870	12870	12870	12870	0
265	20241007	170100	282831620	12870	12870	12870	12870	0
266	20241007	170000	282831620	12870	12870	12870	12870	0
267	20241007	165900	282831620	12870	12870	12870	12870	0
268	20241007	165800	282831620	12870	12870	12870	12870	0
269	20241007	165700	282831620	12870	12870	12870	12870	0
270	20241007	165600	282831620	12870	12870	12870	12870	0
271	20241007	165500	282831620	12870	12870	12870	12870	0
272	20241007	165400	282831620	12870	12870	12870	12870	58
273	20241007	165300	282831620	12870	12870	12870	12870	0
274	20241007	165200	282831620	12870	12870	12870	12870	0
275	20241007	165100	282831620	12870	12870	12870	12870	0
276	20241007	165000	282831620	12870	12870	12870	12870	0
277	20241007	164900	282831620	12870	12870	12870	12870	0
278	20241007	164800	282831620	12870	12870	12870	12870	0
279	20241007	164700	282831620	12870	12870	12870	12870	0
280	20241007	164600	282831620	12870	12870	12870	12870	0
281	20241007	164500	282831620	12870	12870	12870	12870	0
282	20241007	164400	282831620	12870	12870	12870	12870	0
283	20241007	164300	282831620	12870	12870	12870	12870	0
284	20241007	164200	282831620	12870	12870	12870	12870	0
285	20241007	164100	282831620	12870	12870	12870	12870	0
286	20241007	164000	282831620	12870	12870	12870	12870	0
287	20241007	163900	282831620	12870	12870	12870	12870	0
288	20241007	163800	282831620	12870	12870	12870	12870	0
289	20241007	163700	282831620	12870	12870	12870	12870	0
290	20241007	163600	282831620	12870	12870	12870	12870	0
291	20241007	163500	282831620	12870	12870	12870	12870	0
292	20241007	163400	282831620	12870	12870	12870	12870	0
293	20241007	163300	282831620	12870	12870	12870	12870	0
294	20241007	163200	282831620	12870	12870	12870	12870	0
295	20241007	163100	282831620	12870	12870	12870	12870	0
296	20241007	163000	282831620	12870	12870	12870	12870	0
297	20241007	162900	282831620	12870	12870	12870	12870	0
298	20241007	162800	282831620	12870	12870	12870	12870	0
299	20241007	162700	282831620	12870	12870	12870	12870	0
300	20241007	162600	282831620	12870	12870	12870	12870	0
301	20241007	162500	282831620	12870	12870	12870	12870	0
302	20241007	162400	282831620	12870	12870	12870	12870	58
303	20241007	162300	282831620	12870	12870	12870	12870	0
304	20241007	162200	282831620	12870	12870	12870	12870	0
305	20241007	162100	282831620	12870	12870	12870	12870	0
306	20241007	162000	282831620	12870	12870	12870	12870	0
307	20241007	161900	282831620	12870	12870	12870	12870	0
308	20241007	161800	282831620	12870	12870	12870	12870	0
309	20241007	161700	282831620	12870	12870	12870	12870	0
310	20241007	161600	282831620	12870	12870	12870	12870	0
311	20241007	161500	282831620	12870	12870	12870	12870	0
312	20241007	161400	282831620	12870	12870	12870	12870	0
313	20241007	161300	282831620	12870	12870	12870	12870	0
314	20241007	161200	282831620	12870	12870	12870	12870	0
315	20241007	161100	282831620	12870	12870	12870	12870	0
316	20241007	161000	282831620	12870	12870	12870	12870	0
317	20241007	160900	282831620	12870	12870	12870	12870	0
318	20241007	160800	282831620	12870	12870	12870	12870	0
319	20241007	160700	282831620	12870	12870	12870	12870	0
320	20241007	160600	282831620	12870	12870	12870	12870	0
321	20241007	160500	282831620	12870	12870	12870	12870	0
322	20241007	160400	282831620	12870	12870	12870	12870	0
323	20241007	160300	282831620	12870	12870	12870	12870	0
324	20241007	160200	282831620	12870	12870	12870	12870	0
325	20241007	160100	282831620	12870	12870	12870	12870	0
326	20241007	160000	282831620	12870	12870	12870	12870	0
327	20241007	155900	282831620	12870	12870	12870	12870	0
328	20241007	155800	282831620	12870	12870	12870	12870	0
329	20241007	155700	282831620	12870	12870	12870	12870	0
330	20241007	155600	282831620	12870	12870	12870	12870	0
331	20241007	155500	282831620	12870	12870	12870	12870	0
332	20241007	155400	282831620	12870	12870	12870	12870	58
333	20241007	155300	282831620	12870	12870	12870	12870	0
334	20241007	155200	282831620	12870	12870	12870	12870	0
335	20241007	155100	282831620	12870	12870	12870	12870	0
336	20241007	155000	282831620	12870	12870	12870	12870	0
337	20241007	154900	282831620	12870	12870	12870	12870	0
338	20241007	154800	282831620	12870	12870	12870	12870	0
339	20241007	154700	282831620	12870	12870	12870	12870	0
340	20241007	154600	282831620	12870	12870	12870	12870	0
341	20241007	154500	282831620	12870	12870	12870	12870	0
342	20241007	154400	282831620	12870	12870	12870	12870	0
343	20241007	154300	282831620	12870	12870	12870	12870	0
344	20241007	154200	282831620	12870	12870	12870	12870	0
345	20241007	154100	282831620	12870	12870	12870	12870	0
346	20241007	154000	282831620	12870	12870	12870	12870	0
347	20241007	153900	282831620	12870	12870	12870	12870	0
348	20241007	153800	282831620	12870	12870	12870	12870	0
349	20241007	153700	282831620	12870	12870	12870	12870	0
350	20241007	153600	282831620	12870	12870	12870	12870	0
351	20241007	153500	282831620	12870	12870	12870	12870	0
352	20241007	153400	282831620	12870	12870	12870	12870	0
353	20241007	153300	282831620	12870	12870	12870	12870	0
354	20241007	153200	282831620	12870	12870	12870	12870	0
355	20241007	153100	282831620	12870	12870	12870	12870	0
356	20241007	153000	282831620	12870	12870	12870	12870	58
357	20241007	152900	282085160	12860	12860	12860	12860	0
358	20241007	152800	282085160	12860	12860	12860	12860	0
359	20241007	152700	282085160	12860	12860	12860	12860	0
360	20241007	152600	282085160	12860	12860	12860	12860	0
361	20241007	152500	282085160	12860	12860	12860	12860	0
362	20241007	152400	282085160	12860	12860	12860	12860	0
363	20241007	152300	282085160	12860	12860	12860	12860	0
364	20241007	152200	282085160	12860	12860	12860	12860	0
365	20241007	152100	282085160	12860	12860	12860	12860	0
366	20241007	152000	282085160	12860	12860	12860	12860	0
367	20241007	151900	282085160	12860	12860	12860	12860	899
368	20241007	151800	270524020	12860	12860	12860	12860	0
369	20241007	151700	270524020	12860	12860	12860	12860	30
370	20241007	151600	270138220	12860	12860	12860	12860	53
371	20241007	151500	269456640	12860	12860	12860	12860	0
372	20241007	151400	269456640	12860	12860	12860	12860	0
373	20241007	151300	269456640	12860	12860	12860	12860	0
374	20241007	151200	269456640	12860	12860	12860	12860	0
375	20241007	151100	269456640	12860	12860	12860	12860	93
376	20241007	151000	268260660	12870	12870	12870	12870	3
377	20241007	150900	268222050	12860	12860	12860	12860	0
378	20241007	150800	268222050	12860	12860	12860	12860	0
379	20241007	150700	268222050	12860	12860	12860	12860	0
380	20241007	150600	268222050	12860	12860	12860	12860	0
381	20241007	150500	268222050	12860	12860	12860	12860	0
382	20241007	150400	268222050	12860	12860	12860	12860	98
383	20241007	150300	266961770	12860	12860	12860	12860	5
384	20241007	150200	266897470	12860	12860	12860	12860	0
385	20241007	150100	266897470	12860	12860	12860	12860	0
386	20241007	150000	266897470	12860	12860	12860	12860	24
387	20241007	145900	266588830	12860	12860	12860	12860	0
388	20241007	145800	266588830	12860	12860	12860	12860	10
389	20241007	145700	266460230	12860	12860	12860	12860	0
390	20241007	145600	266460230	12860	12860	12860	12860	0
391	20241007	145500	266460230	12860	12860	12860	12860	1
392	20241007	145400	266447370	12860	12860	12860	12860	0
393	20241007	145300	266447370	12860	12860	12860	12860	20
394	20241007	145200	266190170	12860	12860	12860	12860	300
395	20241007	145100	262332170	12860	12860	12860	12860	30
396	20241007	145000	261946370	12870	12860	12870	12860	218
397	20241007	144900	259141890	12860	12860	12860	12860	166
398	20241007	144800	257007130	12870	12870	12870	12870	0
399	20241007	144700	257007130	12870	12870	12870	12870	0
400	20241007	144600	257007130	12870	12870	12870	12870	0
401	20241007	144500	257007130	12870	12870	12870	12870	200
402	20241007	144400	254433130	12870	12870	12870	12870	0
403	20241007	144300	254433130	12870	12870	12870	12870	0
404	20241007	144200	254433130	12870	12870	12870	12870	100
405	20241007	144100	253146130	12860	12860	12860	12860	0
406	20241007	144000	253146130	12860	12860	12860	12860	101
407	20241007	143900	251847270	12870	12870	12870	12870	0
408	20241007	143800	251847270	12870	12870	12870	12870	100
409	20241007	143700	250560270	12860	12860	12860	12860	0
410	20241007	143600	250560270	12860	12860	12860	12860	0
411	20241007	143500	250560270	12860	12860	12860	12860	200
412	20241007	143400	247988270	12870	12870	12870	12870	200
413	20241007	143300	245414270	12860	12860	12860	12860	106
414	20241007	143200	244051110	12860	12860	12860	12860	0
415	20241007	143100	244051110	12860	12860	12860	12860	123
416	20241007	143000	242469330	12860	12860	12860	12860	1
417	20241007	142900	242456470	12870	12870	12870	12870	0
418	20241007	142800	242456470	12870	12870	12870	12870	4
419	20241007	142700	242404990	12860	12860	12860	12860	0
420	20241007	142600	242404990	12860	12860	12860	12860	0
421	20241007	142500	242404990	12860	12860	12860	12860	5
422	20241007	142400	242340690	12870	12870	12870	12870	0
423	20241007	142300	242340690	12870	12870	12870	12870	200
424	20241007	142200	239766690	12860	12860	12860	12860	0
425	20241007	142100	239766690	12860	12860	12860	12860	0
426	20241007	142000	239766690	12860	12860	12860	12860	0
427	20241007	141900	239766690	12860	12860	12860	12860	1
428	20241007	141800	239753830	12870	12870	12870	12870	0
429	20241007	141700	239753830	12870	12870	12870	12870	7
430	20241007	141600	239663740	12860	12860	12860	12860	0
431	20241007	141500	239663740	12860	12860	12860	12860	0
432	20241007	141400	239663740	12860	12860	12860	12860	0
433	20241007	141300	239663740	12860	12860	12860	12860	0
434	20241007	141200	239663740	12860	12860	12860	12860	0
435	20241007	141100	239663740	12860	12860	12860	12860	0
436	20241007	141000	239663740	12860	12860	12860	12860	0
437	20241007	140900	239663740	12860	12860	12860	12860	0
438	20241007	140800	239663740	12860	12860	12860	12860	1
439	20241007	140700	239650880	12870	12870	12870	12870	0
440	20241007	140600	239650880	12870	12870	12870	12870	0
441	20241007	140500	239650880	12870	12870	12870	12870	0
442	20241007	140400	239650880	12870	12870	12870	12870	0
443	20241007	140300	239650880	12870	12870	12870	12870	0
444	20241007	140200	239650880	12870	12870	12870	12870	0
445	20241007	140100	239650880	12870	12870	12870	12870	200
446	20241007	140000	237076880	12860	12870	12870	12860	118
447	20241007	135900	235559360	12860	12860	12860	12860	50
448	20241007	135800	234916360	12860	12860	12860	12860	0
449	20241007	135700	234916360	12860	12860	12860	12860	1495
450	20241007	135600	215690660	12870	12870	12870	12870	100
451	20241007	135500	214403660	12870	12870	12870	12870	0
452	20241007	135400	214403660	12870	12870	12870	12870	0
453	20241007	135300	214403660	12870	12870	12870	12870	200
454	20241007	135200	211829660	12870	12870	12870	12870	200
455	20241007	135100	209255660	12860	12860	12860	12860	0
456	20241007	135000	209255660	12860	12860	12860	12860	11
457	20241007	134900	209114200	12860	12860	12860	12860	111
458	20241007	134800	207686740	12860	12860	12860	12860	174
459	20241007	134700	205449100	12860	12860	12860	12860	0
460	20241007	134600	205449100	12860	12860	12860	12860	15
461	20241007	134500	205256200	12860	12860	12860	12860	0
462	20241007	134400	205256200	12860	12860	12860	12860	3
463	20241007	134300	205217620	12860	12860	12860	12860	0
464	20241007	134200	205217620	12860	12860	12860	12860	104
465	20241007	134100	203880180	12860	12860	12860	12860	0
466	20241007	134000	203880180	12860	12860	12860	12860	0
467	20241007	133900	203880180	12860	12860	12860	12860	0
468	20241007	133800	203880180	12860	12860	12860	12860	0
469	20241007	133700	203880180	12860	12860	12860	12860	0
470	20241007	133600	203880180	12860	12860	12860	12860	20
471	20241007	133500	203622980	12860	12860	12860	12860	0
472	20241007	133400	203622980	12860	12860	12860	12860	1
473	20241007	133300	203610120	12870	12870	12870	12870	0
474	20241007	133200	203610120	12870	12870	12870	12870	0
475	20241007	133100	203610120	12870	12870	12870	12870	0
476	20241007	133000	203610120	12870	12870	12870	12870	0
477	20241007	132900	203610120	12870	12870	12870	12870	0
478	20241007	132800	203610120	12870	12870	12870	12870	0
479	20241007	132700	203610120	12870	12870	12870	12870	0
480	20241007	132600	203610120	12870	12870	12870	12870	4
481	20241007	132500	203558640	12860	12860	12860	12860	0
482	20241007	132400	203558640	12860	12860	12860	12860	109
483	20241007	132300	202156900	12860	12860	12860	12860	1
484	20241007	132200	202144040	12870	12870	12870	12870	0
485	20241007	132100	202144040	12870	12870	12870	12870	4
486	20241007	132000	202092560	12860	12860	12860	12860	0
487	20241007	131900	202092560	12860	12860	12860	12860	105
488	20241007	131800	200742260	12860	12860	12860	12860	0
489	20241007	131700	200742260	12860	12860	12860	12860	50
490	20241007	131600	200099260	12860	12860	12860	12860	0
491	20241007	131500	200099260	12860	12860	12860	12860	1
492	20241007	131400	200086400	12860	12860	12860	12860	0
493	20241007	131300	200086400	12860	12860	12860	12860	0
494	20241007	131200	200086400	12860	12860	12860	12860	0
495	20241007	131100	200086400	12860	12860	12860	12860	0
496	20241007	131000	200086400	12860	12860	12860	12860	10
497	20241007	130900	199957800	12860	12860	12860	12860	0
498	20241007	130800	199957800	12860	12860	12860	12860	0
499	20241007	130700	199957800	12860	12860	12860	12860	99
500	20241007	130600	198684660	12860	12860	12860	12860	2
501	20241007	130500	198658940	12870	12870	12870	12870	4
502	20241007	130400	198607460	12860	12860	12860	12860	1
503	20241007	130300	198594600	12860	12860	12860	12860	107
504	20241007	130200	197218580	12860	12860	12860	12860	0
505	20241007	130100	197218580	12860	12860	12860	12860	0
506	20241007	130000	197218580	12860	12860	12860	12860	130
507	20241007	125900	195546780	12860	12860	12860	12860	0
508	20241007	125800	195546780	12860	12860	12860	12860	0
509	20241007	125700	195546780	12860	12860	12860	12860	1
510	20241007	125600	195533920	12860	12860	12860	12860	6
511	20241007	125500	195456760	12860	12860	12860	12860	1
512	20241007	125400	195443900	12860	12860	12860	12860	0
513	20241007	125300	195443900	12860	12860	12860	12860	8
514	20241007	125200	195341020	12860	12860	12860	12860	0
515	20241007	125100	195341020	12860	12860	12860	12860	0
516	20241007	125000	195341020	12860	12860	12860	12860	84
517	20241007	124900	194260780	12860	12860	12860	12860	1
518	20241007	124800	194247920	12860	12860	12860	12860	0
519	20241007	124700	194247920	12860	12860	12860	12860	0
520	20241007	124600	194247920	12860	12860	12860	12860	0
521	20241007	124500	194247920	12860	12860	12860	12860	0
522	20241007	124400	194247920	12860	12860	12860	12860	0
523	20241007	124300	194247920	12860	12860	12860	12860	86
524	20241007	124200	193141960	12860	12860	12860	12860	0
525	20241007	124100	193141960	12860	12860	12860	12860	0
526	20241007	124000	193141960	12860	12860	12860	12860	0
527	20241007	123900	193141960	12860	12860	12860	12860	1
528	20241007	123800	193129100	12860	12860	12860	12860	1
529	20241007	123700	193116240	12860	12860	12860	12860	83
530	20241007	123600	192048860	12860	12860	12860	12860	9
531	20241007	123500	191933120	12860	12860	12860	12860	0
532	20241007	123400	191933120	12860	12860	12860	12860	0
533	20241007	123300	191933120	12860	12860	12860	12860	0
534	20241007	123200	191933120	12860	12860	12860	12860	78
535	20241007	123100	190930040	12860	12860	12860	12860	0
536	20241007	123000	190930040	12860	12860	12860	12860	1
537	20241007	122900	190917180	12860	12860	12860	12860	9299
538	20241007	122800	71332040	12860	12860	12860	12860	71
539	20241007	122700	70418980	12860	12860	12860	12860	0
540	20241007	122600	70418980	12860	12860	12860	12860	0
541	20241007	122500	70418980	12860	12860	12860	12860	0
542	20241007	122400	70418980	12860	12860	12860	12860	0
543	20241007	122300	70418980	12860	12860	12860	12860	0
544	20241007	122200	70418980	12860	12860	12860	12860	1
545	20241007	122100	70406120	12870	12870	12870	12870	3
546	20241007	122000	70367510	12860	12860	12860	12860	0
547	20241007	121900	70367510	12860	12860	12860	12860	0
548	20241007	121800	70367510	12860	12860	12860	12860	1
549	20241007	121700	70354650	12860	12860	12860	12860	0
550	20241007	121600	70354650	12860	12860	12860	12860	0
551	20241007	121500	70354650	12860	12860	12860	12860	0
552	20241007	121400	70354650	12860	12860	12860	12860	0
553	20241007	121300	70354650	12860	12860	12860	12860	0
554	20241007	121200	70354650	12860	12860	12860	12860	0
555	20241007	121100	70354650	12860	12860	12860	12860	1
556	20241007	121000	70341790	12860	12860	12860	12860	83
557	20241007	120900	69274410	12870	12870	12870	12870	0
558	20241007	120800	69274410	12870	12870	12870	12870	0
559	20241007	120700	69274410	12870	12870	12870	12870	0
560	20241007	120600	69274410	12870	12870	12870	12870	0
561	20241007	120500	69274410	12870	12870	12870	12870	0
562	20241007	120400	69274410	12870	12870	12870	12860	6
563	20241007	120300	69197200	12860	12860	12860	12860	11
564	20241007	120200	69055740	12860	12860	12860	12860	0
565	20241007	120100	69055740	12860	12860	12860	12860	0
566	20241007	120000	69055740	12860	12860	12860	12860	0
567	20241007	115900	69055740	12860	12860	12860	12860	121
568	20241007	115800	67499680	12860	12860	12860	12860	0
569	20241007	115700	67499680	12860	12860	12860	12860	0
570	20241007	115600	67499680	12860	12860	12860	12860	0
571	20241007	115500	67499680	12860	12860	12860	12860	0
572	20241007	115400	67499680	12860	12860	12860	12860	100
573	20241007	115300	66213680	12860	12860	12860	12860	83
574	20241007	115200	65146300	12860	12860	12860	12860	0
575	20241007	115100	65146300	12860	12860	12860	12860	0
576	20241007	115000	65146300	12860	12860	12860	12860	0
577	20241007	114900	65146300	12860	12860	12860	12860	0
578	20241007	114800	65146300	12860	12860	12860	12860	0
579	20241007	114700	65146300	12860	12860	12860	12860	0
580	20241007	114600	65146300	12860	12860	12860	12860	0
581	20241007	114500	65146300	12860	12860	12860	12860	2
582	20241007	114400	65120580	12860	12860	12860	12860	0
583	20241007	114300	65120580	12860	12860	12860	12860	0
584	20241007	114200	65120580	12860	12860	12860	12860	0
585	20241007	114100	65120580	12860	12860	12860	12860	0
586	20241007	114000	65120580	12860	12860	12860	12860	115
587	20241007	113900	63641680	12860	12860	12860	12860	0
588	20241007	113800	63641680	12860	12860	12860	12860	0
589	20241007	113700	63641680	12860	12860	12860	12860	1
590	20241007	113600	63628820	12860	12860	12860	12860	0
591	20241007	113500	63628820	12860	12860	12860	12860	0
592	20241007	113400	63628820	12860	12860	12860	12860	0
593	20241007	113300	63628820	12860	12860	12860	12860	0
594	20241007	113200	63628820	12860	12860	12860	12860	0
595	20241007	113100	63628820	12860	12860	12860	12860	2
596	20241007	113000	63603100	12860	12860	12860	12860	0
597	20241007	112900	63603100	12860	12860	12860	12860	0
598	20241007	112800	63603100	12860	12860	12860	12860	125
599	20241007	112700	61995600	12860	12860	12860	12860	0
600	20241007	112600	61995600	12860	12860	12860	12860	1
601	20241007	112500	61982740	12860	12860	12860	12860	0
602	20241007	112400	61982740	12860	12860	12860	12860	0
603	20241007	112300	61982740	12860	12860	12860	12860	0
604	20241007	112200	61982740	12860	12860	12860	12860	0
605	20241007	112100	61982740	12860	12860	12860	12860	0
606	20241007	112000	61982740	12860	12860	12860	12860	0
607	20241007	111900	61982740	12860	12860	12860	12860	0
608	20241007	111800	61982740	12860	12860	12860	12860	11
609	20241007	111700	61841280	12860	12860	12860	12860	70
610	20241007	111600	60941080	12870	12870	12870	12870	1
611	20241007	111500	60928210	12860	12860	12860	12860	0
612	20241007	111400	60928210	12860	12860	12860	12860	0
613	20241007	111300	60928210	12860	12860	12860	12860	94
614	20241007	111200	59719370	12860	12860	12860	12860	10
615	20241007	111100	59590770	12860	12860	12860	12860	98
616	20241007	111000	58330490	12860	12860	12860	12860	0
617	20241007	110900	58330490	12860	12860	12860	12860	2
618	20241007	110800	58304770	12860	12860	12860	12860	1
619	20241007	110700	58291910	12860	12860	12860	12860	0
620	20241007	110600	58291910	12860	12860	12860	12860	0
621	20241007	110500	58291910	12860	12860	12860	12860	0
622	20241007	110400	58291910	12860	12860	12860	12860	0
623	20241007	110300	58291910	12860	12860	12860	12860	0
624	20241007	110200	58291910	12860	12860	12860	12860	0
625	20241007	110100	58291910	12860	12860	12860	12860	1
626	20241007	110000	58279050	12860	12860	12860	12860	1
627	20241007	105900	58266190	12860	12860	12860	12860	0
628	20241007	105800	58266190	12860	12860	12860	12860	0
629	20241007	105700	58266190	12860	12860	12860	12860	0
630	20241007	105600	58266190	12860	12860	12860	12860	109
631	20241007	105500	56864450	12860	12860	12860	12860	0
632	20241007	105400	56864450	12860	12860	12860	12860	0
633	20241007	105300	56864450	12860	12860	12860	12860	0
634	20241007	105200	56864450	12860	12860	12860	12860	0
635	20241007	105100	56864450	12860	12860	12860	12860	0
636	20241007	105000	56864450	12860	12860	12860	12860	131
637	20241007	104900	55179790	12860	12860	12860	12860	0
638	20241007	104800	55179790	12860	12860	12860	12860	0
639	20241007	104700	55179790	12860	12860	12860	12860	0
640	20241007	104600	55179790	12860	12860	12860	12860	0
641	20241007	104500	55179790	12860	12860	12860	12860	0
642	20241007	104400	55179790	12860	12860	12860	12860	0
643	20241007	104300	55179790	12860	12860	12860	12860	0
644	20241007	104200	55179790	12860	12860	12860	12860	10
645	20241007	104100	55051190	12860	12860	12860	12860	0
646	20241007	104000	55051190	12860	12860	12860	12860	0
647	20241007	103900	55051190	12860	12860	12860	12860	0
648	20241007	103800	55051190	12860	12860	12860	12860	2
649	20241007	103700	55025470	12860	12860	12860	12860	95
650	20241007	103600	53803770	12870	12870	12870	12870	0
651	20241007	103500	53803770	12870	12870	12870	12870	0
652	20241007	103400	53803770	12870	12860	12870	12860	780
653	20241007	103300	43766170	12860	12860	12860	12860	0
654	20241007	103200	43766170	12860	12860	12860	12860	0
655	20241007	103100	43766170	12860	12860	12860	12860	182
656	20241007	103000	41425650	12860	12860	12860	12860	862
657	20241007	102900	30340330	12860	12860	12860	12860	0
658	20241007	102800	30340330	12860	12860	12860	12860	0
659	20241007	102700	30340330	12860	12860	12860	12860	0
660	20241007	102600	30340330	12860	12860	12860	12860	0
661	20241007	102500	30340330	12860	12860	12860	12860	182
662	20241007	102400	27999810	12870	12870	12870	12870	0
663	20241007	102300	27999810	12870	12870	12870	12870	0
664	20241007	102200	27999810	12870	12870	12870	12870	0
665	20241007	102100	27999810	12870	12870	12870	12870	0
666	20241007	102000	27999810	12870	12870	12870	12870	0
667	20241007	101900	27999810	12870	12870	12870	12870	0
668	20241007	101800	27999810	12870	12870	12870	12870	0
669	20241007	101700	27999810	12870	12870	12870	12870	0
670	20241007	101600	27999810	12870	12870	12870	12870	0
671	20241007	101500	27999810	12870	12870	12870	12870	0
672	20241007	101400	27999810	12870	12870	12870	12870	0
673	20241007	101300	27999810	12870	12870	12870	12870	0
674	20241007	101200	27999810	12870	12870	12870	12870	4
675	20241007	101100	27948330	12860	12860	12860	12860	113
676	20241007	101000	26495150	12860	12860	12860	12860	0
677	20241007	100900	26495150	12860	12860	12860	12860	14
678	20241007	100800	26315110	12860	12860	12860	12860	0
679	20241007	100700	26315110	12860	12860	12860	12860	0
680	20241007	100600	26315110	12860	12860	12860	12860	0
681	20241007	100500	26315110	12860	12860	12860	12860	0
682	20241007	100400	26315110	12860	12860	12860	12860	179
683	20241007	100300	24013170	12870	12870	12870	12870	0
684	20241007	100200	24013170	12870	12870	12870	12870	0
685	20241007	100100	24013170	12870	12870	12870	12870	1
686	20241007	100000	24000300	12860	12860	12860	12860	0
687	20241007	095900	24000300	12860	12860	12860	12860	108
688	20241007	095800	22611420	12870	12870	12870	12870	0
689	20241007	095700	22611420	12870	12870	12870	12870	14
690	20241007	095600	22431240	12870	12870	12870	12870	0
691	20241007	095500	22431240	12870	12870	12870	12870	0
692	20241007	095400	22431240	12870	12870	12870	12870	0
693	20241007	095300	22431240	12870	12870	12870	12870	0
694	20241007	095200	22431240	12870	12870	12870	12870	2
695	20241007	095100	22405500	12860	12860	12860	12860	0
696	20241007	095000	22405500	12860	12860	12860	12860	83
697	20241007	094900	21338120	12860	12860	12860	12860	0
698	20241007	094800	21338120	12860	12860	12860	12860	0
699	20241007	094700	21338120	12860	12860	12860	12860	0
700	20241007	094600	21338120	12860	12860	12860	12860	10
701	20241007	094500	21209520	12860	12860	12860	12860	0
702	20241007	094400	21209520	12860	12860	12860	12860	0
703	20241007	094300	21209520	12860	12860	12860	12860	0
704	20241007	094200	21209520	12860	12860	12860	12860	1
705	20241007	094100	21196660	12860	12860	12860	12860	0
706	20241007	094000	21196660	12860	12860	12860	12860	0
707	20241007	093900	21196660	12860	12860	12860	12860	114
708	20241007	093800	19730620	12860	12860	12860	12860	0
709	20241007	093700	19730620	12860	12860	12860	12860	0
710	20241007	093600	19730620	12860	12860	12860	12860	32
711	20241007	093500	19319100	12860	12860	12860	12860	0
712	20241007	093400	19319100	12860	12860	12860	12860	118
713	20241007	093300	17801620	12860	12860	12860	12860	0
714	20241007	093200	17801620	12860	12860	12860	12860	0
715	20241007	093100	17801620	12860	12860	12860	12860	0
716	20241007	093000	17801620	12860	12860	12860	12860	0
717	20241007	092900	17801620	12860	12860	12860	12860	0
718	20241007	092800	17801620	12860	12860	12860	12860	5
719	20241007	092700	17737320	12860	12860	12860	12860	0
720	20241007	092600	17737320	12860	12860	12860	12860	0
721	20241007	092500	17737320	12860	12860	12860	12860	117
722	20241007	092400	16232700	12870	12870	12870	12870	0
723	20241007	092300	16232700	12870	12870	12870	12870	0
724	20241007	092200	16232700	12870	12870	12870	12870	0
725	20241007	092100	16232700	12870	12870	12870	12870	334
726	20241007	092000	11934120	12860	12860	12860	12860	1
727	20241007	091900	11921260	12860	12860	12860	12860	0
728	20241007	091800	11921260	12860	12860	12860	12860	17
729	20241007	091700	11702640	12860	12860	12860	12860	112
730	20241007	091600	10262320	12860	12860	12860	12860	0
731	20241007	091500	10262320	12860	12860	12860	12860	0
732	20241007	091400	10262320	12860	12860	12860	12860	0
733	20241007	091300	10262320	12860	12860	12860	12860	0
734	20241007	091200	10262320	12860	12860	12860	12860	0
735	20241007	091100	10262320	12860	12860	12860	12860	100
736	20241007	091000	8976320	12870	12870	12870	12870	0
737	20241007	090900	8976320	12870	12870	12870	12870	0
738	20241007	090800	8976320	12870	12870	12870	12870	4
739	20241007	090700	8924840	12860	12860	12860	12860	0
740	20241007	090600	8924840	12860	12860	12860	12860	0
741	20241007	090500	8924840	12860	12860	12860	12860	298
742	20241007	090400	5092560	12860	12860	12860	12860	14
743	20241007	090300	4912520	12860	12860	12860	12860	200
744	20241007	090200	2340520	12860	12860	12860	12860	86
745	20241007	090100	1234560	12860	12860	12860	12860	0
746	20241007	090000	1234560	12860	12860	12860	12860	96