KissMeData/287410/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	212400	453792280	12870	12870	12870	12870	283
3	20241008	212300	453792280	12870	12870	12870	12870	0
4	20241008	212200	453792280	12870	12870	12870	12870	0
5	20241008	212100	453792280	12870	12870	12870	12870	0
6	20241008	212000	453792280	12870	12870	12870	12870	0
7	20241008	211900	453792280	12870	12870	12870	12870	0
8	20241008	211800	453792280	12870	12870	12870	12870	0
9	20241008	211700	453792280	12870	12870	12870	12870	0
10	20241008	211600	453792280	12870	12870	12870	12870	0
11	20241008	211500	453792280	12870	12870	12870	12870	0
12	20241008	211400	453792280	12870	12870	12870	12870	0
13	20241008	211300	453792280	12870	12870	12870	12870	0
14	20241008	211200	453792280	12870	12870	12870	12870	0
15	20241008	211100	453792280	12870	12870	12870	12870	0
16	20241008	211000	453792280	12870	12870	12870	12870	0
17	20241008	210900	453792280	12870	12870	12870	12870	0
18	20241008	210800	453792280	12870	12870	12870	12870	0
19	20241008	210700	453792280	12870	12870	12870	12870	0
20	20241008	210600	453792280	12870	12870	12870	12870	0
21	20241008	210500	453792280	12870	12870	12870	12870	0
22	20241008	210400	453792280	12870	12870	12870	12870	0
23	20241008	210300	453792280	12870	12870	12870	12870	0
24	20241008	210200	453792280	12870	12870	12870	12870	0
25	20241008	210100	453792280	12870	12870	12870	12870	0
26	20241008	210000	453792280	12870	12870	12870	12870	0
27	20241008	205900	453792280	12870	12870	12870	12870	0
28	20241008	205800	453792280	12870	12870	12870	12870	0
29	20241008	205700	453792280	12870	12870	12870	12870	0
30	20241008	205600	453792280	12870	12870	12870	12870	0
31	20241008	205500	453792280	12870	12870	12870	12870	0
32	20241008	205400	453792280	12870	12870	12870	12870	283
33	20241008	205300	453792280	12870	12870	12870	12870	0
34	20241008	205200	453792280	12870	12870	12870	12870	0
35	20241008	205100	453792280	12870	12870	12870	12870	0
36	20241008	205000	453792280	12870	12870	12870	12870	0
37	20241008	204900	453792280	12870	12870	12870	12870	0
38	20241008	204800	453792280	12870	12870	12870	12870	0
39	20241008	204700	453792280	12870	12870	12870	12870	0
40	20241008	204600	453792280	12870	12870	12870	12870	0
41	20241008	204500	453792280	12870	12870	12870	12870	0
42	20241008	204400	453792280	12870	12870	12870	12870	0
43	20241008	204300	453792280	12870	12870	12870	12870	0
44	20241008	204200	453792280	12870	12870	12870	12870	0
45	20241008	204100	453792280	12870	12870	12870	12870	0
46	20241008	204000	453792280	12870	12870	12870	12870	0
47	20241008	203900	453792280	12870	12870	12870	12870	0
48	20241008	203800	453792280	12870	12870	12870	12870	0
49	20241008	203700	453792280	12870	12870	12870	12870	0
50	20241008	203600	453792280	12870	12870	12870	12870	0
51	20241008	203500	453792280	12870	12870	12870	12870	0
52	20241008	203400	453792280	12870	12870	12870	12870	0
53	20241008	203300	453792280	12870	12870	12870	12870	0
54	20241008	203200	453792280	12870	12870	12870	12870	0
55	20241008	203100	453792280	12870	12870	12870	12870	0
56	20241008	203000	453792280	12870	12870	12870	12870	0
57	20241008	202900	453792280	12870	12870	12870	12870	0
58	20241008	202800	453792280	12870	12870	12870	12870	0
59	20241008	202700	453792280	12870	12870	12870	12870	0
60	20241008	202600	453792280	12870	12870	12870	12870	0
61	20241008	202500	453792280	12870	12870	12870	12870	0
62	20241008	202400	453792280	12870	12870	12870	12870	283
63	20241008	202300	453792280	12870	12870	12870	12870	0
64	20241008	202200	453792280	12870	12870	12870	12870	0
65	20241008	202100	453792280	12870	12870	12870	12870	0
66	20241008	202000	453792280	12870	12870	12870	12870	0
67	20241008	201900	453792280	12870	12870	12870	12870	0
68	20241008	201800	453792280	12870	12870	12870	12870	0
69	20241008	201700	453792280	12870	12870	12870	12870	0
70	20241008	201600	453792280	12870	12870	12870	12870	0
71	20241008	201500	453792280	12870	12870	12870	12870	0
72	20241008	201400	453792280	12870	12870	12870	12870	0
73	20241008	201300	453792280	12870	12870	12870	12870	0
74	20241008	201200	453792280	12870	12870	12870	12870	0
75	20241008	201100	453792280	12870	12870	12870	12870	0
76	20241008	201000	453792280	12870	12870	12870	12870	0
77	20241008	200900	453792280	12870	12870	12870	12870	0
78	20241008	200800	453792280	12870	12870	12870	12870	0
79	20241008	200700	453792280	12870	12870	12870	12870	0
80	20241008	200600	453792280	12870	12870	12870	12870	0
81	20241008	200500	453792280	12870	12870	12870	12870	0
82	20241008	200400	453792280	12870	12870	12870	12870	0
83	20241008	200300	453792280	12870	12870	12870	12870	0
84	20241008	200200	453792280	12870	12870	12870	12870	0
85	20241008	200100	453792280	12870	12870	12870	12870	0
86	20241008	200000	453792280	12870	12870	12870	12870	0
87	20241008	195900	453792280	12870	12870	12870	12870	0
88	20241008	195800	453792280	12870	12870	12870	12870	0
89	20241008	195700	453792280	12870	12870	12870	12870	0
90	20241008	195600	453792280	12870	12870	12870	12870	0
91	20241008	195500	453792280	12870	12870	12870	12870	0
92	20241008	195400	453792280	12870	12870	12870	12870	283
93	20241008	195300	453792280	12870	12870	12870	12870	0
94	20241008	195200	453792280	12870	12870	12870	12870	0
95	20241008	195100	453792280	12870	12870	12870	12870	0
96	20241008	195000	453792280	12870	12870	12870	12870	0
97	20241008	194900	453792280	12870	12870	12870	12870	0
98	20241008	194800	453792280	12870	12870	12870	12870	0
99	20241008	194700	453792280	12870	12870	12870	12870	0
100	20241008	194600	453792280	12870	12870	12870	12870	0
101	20241008	194500	453792280	12870	12870	12870	12870	0
102	20241008	194400	453792280	12870	12870	12870	12870	0
103	20241008	194300	453792280	12870	12870	12870	12870	0
104	20241008	194200	453792280	12870	12870	12870	12870	0
105	20241008	194100	453792280	12870	12870	12870	12870	0
106	20241008	194000	453792280	12870	12870	12870	12870	0
107	20241008	193900	453792280	12870	12870	12870	12870	0
108	20241008	193800	453792280	12870	12870	12870	12870	0
109	20241008	193700	453792280	12870	12870	12870	12870	0
110	20241008	193600	453792280	12870	12870	12870	12870	0
111	20241008	193500	453792280	12870	12870	12870	12870	0
112	20241008	193400	453792280	12870	12870	12870	12870	0
113	20241008	193300	453792280	12870	12870	12870	12870	0
114	20241008	193200	453792280	12870	12870	12870	12870	0
115	20241008	193100	453792280	12870	12870	12870	12870	0
116	20241008	193000	453792280	12870	12870	12870	12870	0
117	20241008	192900	453792280	12870	12870	12870	12870	0
118	20241008	192800	453792280	12870	12870	12870	12870	0
119	20241008	192700	453792280	12870	12870	12870	12870	0
120	20241008	192600	453792280	12870	12870	12870	12870	0
121	20241008	192500	453792280	12870	12870	12870	12870	0
122	20241008	192400	453792280	12870	12870	12870	12870	283
123	20241008	192300	453792280	12870	12870	12870	12870	0
124	20241008	192200	453792280	12870	12870	12870	12870	0
125	20241008	192100	453792280	12870	12870	12870	12870	0
126	20241008	192000	453792280	12870	12870	12870	12870	0
127	20241008	191900	453792280	12870	12870	12870	12870	0
128	20241008	191800	453792280	12870	12870	12870	12870	0
129	20241008	191700	453792280	12870	12870	12870	12870	0
130	20241008	191600	453792280	12870	12870	12870	12870	0
131	20241008	191500	453792280	12870	12870	12870	12870	0
132	20241008	191400	453792280	12870	12870	12870	12870	0
133	20241008	191300	453792280	12870	12870	12870	12870	0
134	20241008	191200	453792280	12870	12870	12870	12870	0
135	20241008	191100	453792280	12870	12870	12870	12870	0
136	20241008	191000	453792280	12870	12870	12870	12870	0
137	20241008	190900	453792280	12870	12870	12870	12870	0
138	20241008	190800	453792280	12870	12870	12870	12870	0
139	20241008	190700	453792280	12870	12870	12870	12870	0
140	20241008	190600	453792280	12870	12870	12870	12870	0
141	20241008	190500	453792280	12870	12870	12870	12870	0
142	20241008	190400	453792280	12870	12870	12870	12870	0
143	20241008	190300	453792280	12870	12870	12870	12870	0
144	20241008	190200	453792280	12870	12870	12870	12870	0
145	20241008	190100	453792280	12870	12870	12870	12870	0
146	20241008	190000	453792280	12870	12870	12870	12870	0
147	20241008	185900	453792280	12870	12870	12870	12870	0
148	20241008	185800	453792280	12870	12870	12870	12870	0
149	20241008	185700	453792280	12870	12870	12870	12870	0
150	20241008	185600	453792280	12870	12870	12870	12870	0
151	20241008	185500	453792280	12870	12870	12870	12870	0
152	20241008	185400	453792280	12870	12870	12870	12870	283
153	20241008	185300	453792280	12870	12870	12870	12870	0
154	20241008	185200	453792280	12870	12870	12870	12870	0
155	20241008	185100	453792280	12870	12870	12870	12870	0
156	20241008	185000	453792280	12870	12870	12870	12870	0
157	20241008	184900	453792280	12870	12870	12870	12870	0
158	20241008	184800	453792280	12870	12870	12870	12870	0
159	20241008	184700	453792280	12870	12870	12870	12870	0
160	20241008	184600	453792280	12870	12870	12870	12870	0
161	20241008	184500	453792280	12870	12870	12870	12870	0
162	20241008	184400	453792280	12870	12870	12870	12870	0
163	20241008	184300	453792280	12870	12870	12870	12870	0
164	20241008	184200	453792280	12870	12870	12870	12870	0
165	20241008	184100	453792280	12870	12870	12870	12870	0
166	20241008	184000	453792280	12870	12870	12870	12870	0
167	20241008	183900	453792280	12870	12870	12870	12870	0
168	20241008	183800	453792280	12870	12870	12870	12870	0
169	20241008	183700	453792280	12870	12870	12870	12870	0
170	20241008	183600	453792280	12870	12870	12870	12870	0
171	20241008	183500	453792280	12870	12870	12870	12870	0
172	20241008	183400	453792280	12870	12870	12870	12870	0
173	20241008	183300	453792280	12870	12870	12870	12870	0
174	20241008	183200	453792280	12870	12870	12870	12870	0
175	20241008	183100	453792280	12870	12870	12870	12870	0
176	20241008	183000	453792280	12870	12870	12870	12870	0
177	20241008	182900	453792280	12870	12870	12870	12870	0
178	20241008	182800	453792280	12870	12870	12870	12870	0
179	20241008	182700	453792280	12870	12870	12870	12870	0
180	20241008	182600	453792280	12870	12870	12870	12870	0
181	20241008	182500	453792280	12870	12870	12870	12870	0
182	20241008	182400	453792280	12870	12870	12870	12870	283
183	20241008	182300	453792280	12870	12870	12870	12870	0
184	20241008	182200	453792280	12870	12870	12870	12870	0
185	20241008	182100	453792280	12870	12870	12870	12870	0
186	20241008	182000	453792280	12870	12870	12870	12870	0
187	20241008	181900	453792280	12870	12870	12870	12870	0
188	20241008	181800	453792280	12870	12870	12870	12870	0
189	20241008	181700	453792280	12870	12870	12870	12870	0
190	20241008	181600	453792280	12870	12870	12870	12870	0
191	20241008	181500	453792280	12870	12870	12870	12870	0
192	20241008	181400	453792280	12870	12870	12870	12870	0
193	20241008	181300	453792280	12870	12870	12870	12870	0
194	20241008	181200	453792280	12870	12870	12870	12870	0
195	20241008	181100	453792280	12870	12870	12870	12870	0
196	20241008	181000	453792280	12870	12870	12870	12870	0
197	20241008	180900	453792280	12870	12870	12870	12870	0
198	20241008	180800	453792280	12870	12870	12870	12870	0
199	20241008	180700	453792280	12870	12870	12870	12870	0
200	20241008	180600	453792280	12870	12870	12870	12870	0
201	20241008	180500	453792280	12870	12870	12870	12870	0
202	20241008	180400	453792280	12870	12870	12870	12870	0
203	20241008	180300	453792280	12870	12870	12870	12870	0
204	20241008	180200	453792280	12870	12870	12870	12870	0
205	20241008	180100	453792280	12870	12870	12870	12870	0
206	20241008	180000	453792280	12870	12870	12870	12870	0
207	20241008	175900	453792280	12870	12870	12870	12870	0
208	20241008	175800	453792280	12870	12870	12870	12870	0
209	20241008	175700	453792280	12870	12870	12870	12870	0
210	20241008	175600	453792280	12870	12870	12870	12870	0
211	20241008	175500	453792280	12870	12870	12870	12870	0
212	20241008	175400	453792280	12870	12870	12870	12870	283
213	20241008	175300	453792280	12870	12870	12870	12870	0
214	20241008	175200	453792280	12870	12870	12870	12870	0
215	20241008	175100	453792280	12870	12870	12870	12870	0
216	20241008	175000	453792280	12870	12870	12870	12870	0
217	20241008	174900	453792280	12870	12870	12870	12870	0
218	20241008	174800	453792280	12870	12870	12870	12870	0
219	20241008	174700	453792280	12870	12870	12870	12870	0
220	20241008	174600	453792280	12870	12870	12870	12870	0
221	20241008	174500	453792280	12870	12870	12870	12870	0
222	20241008	174400	453792280	12870	12870	12870	12870	0
223	20241008	174300	453792280	12870	12870	12870	12870	0
224	20241008	174200	453792280	12870	12870	12870	12870	0
225	20241008	174100	453792280	12870	12870	12870	12870	0
226	20241008	174000	453792280	12870	12870	12870	12870	0
227	20241008	173900	453792280	12870	12870	12870	12870	0
228	20241008	173800	453792280	12870	12870	12870	12870	0
229	20241008	173700	453792280	12870	12870	12870	12870	0
230	20241008	173600	453792280	12870	12870	12870	12870	0
231	20241008	173500	453792280	12870	12870	12870	12870	0
232	20241008	173400	453792280	12870	12870	12870	12870	0
233	20241008	173300	453792280	12870	12870	12870	12870	0
234	20241008	173200	453792280	12870	12870	12870	12870	0
235	20241008	173100	453792280	12870	12870	12870	12870	0
236	20241008	173000	453792280	12870	12870	12870	12870	0
237	20241008	172900	453792280	12870	12870	12870	12870	0
238	20241008	172800	453792280	12870	12870	12870	12870	0
239	20241008	172700	453792280	12870	12870	12870	12870	0
240	20241008	172600	453792280	12870	12870	12870	12870	0
241	20241008	172500	453792280	12870	12870	12870	12870	0
242	20241008	172400	453792280	12870	12870	12870	12870	283
243	20241008	172300	453792280	12870	12870	12870	12870	0
244	20241008	172200	453792280	12870	12870	12870	12870	0
245	20241008	172100	453792280	12870	12870	12870	12870	0
246	20241008	172000	453792280	12870	12870	12870	12870	0
247	20241008	171900	453792280	12870	12870	12870	12870	0
248	20241008	171800	453792280	12870	12870	12870	12870	0
249	20241008	171700	453792280	12870	12870	12870	12870	0
250	20241008	171600	453792280	12870	12870	12870	12870	0
251	20241008	171500	453792280	12870	12870	12870	12870	0
252	20241008	171400	453792280	12870	12870	12870	12870	0
253	20241008	171300	453792280	12870	12870	12870	12870	0
254	20241008	171200	453792280	12870	12870	12870	12870	0
255	20241008	171100	453792280	12870	12870	12870	12870	0
256	20241008	171000	453792280	12870	12870	12870	12870	0
257	20241008	170900	453792280	12870	12870	12870	12870	0
258	20241008	170800	453792280	12870	12870	12870	12870	0
259	20241008	170700	453792280	12870	12870	12870	12870	0
260	20241008	170600	453792280	12870	12870	12870	12870	0
261	20241008	170500	453792280	12870	12870	12870	12870	0
262	20241008	170400	453792280	12870	12870	12870	12870	0
263	20241008	170300	453792280	12870	12870	12870	12870	0
264	20241008	170200	453792280	12870	12870	12870	12870	0
265	20241008	170100	453792280	12870	12870	12870	12870	0
266	20241008	170000	453792280	12870	12870	12870	12870	0
267	20241008	165900	453792280	12870	12870	12870	12870	0
268	20241008	165800	453792280	12870	12870	12870	12870	0
269	20241008	165700	453792280	12870	12870	12870	12870	0
270	20241008	165600	453792280	12870	12870	12870	12870	0
271	20241008	165500	453792280	12870	12870	12870	12870	0
272	20241008	165400	453792280	12870	12870	12870	12870	283
273	20241008	165300	453792280	12870	12870	12870	12870	0
274	20241008	165200	453792280	12870	12870	12870	12870	0
275	20241008	165100	453792280	12870	12870	12870	12870	0
276	20241008	165000	453792280	12870	12870	12870	12870	0
277	20241008	164900	453792280	12870	12870	12870	12870	0
278	20241008	164800	453792280	12870	12870	12870	12870	0
279	20241008	164700	453792280	12870	12870	12870	12870	0
280	20241008	164600	453792280	12870	12870	12870	12870	0
281	20241008	164500	453792280	12870	12870	12870	12870	0
282	20241008	164400	453792280	12870	12870	12870	12870	0
283	20241008	164300	453792280	12870	12870	12870	12870	0
284	20241008	164200	453792280	12870	12870	12870	12870	0
285	20241008	164100	453792280	12870	12870	12870	12870	0
286	20241008	164000	453792280	12870	12870	12870	12870	0
287	20241008	163900	453792280	12870	12870	12870	12870	0
288	20241008	163800	453792280	12870	12870	12870	12870	0
289	20241008	163700	453792280	12870	12870	12870	12870	0
290	20241008	163600	453792280	12870	12870	12870	12870	0
291	20241008	163500	453792280	12870	12870	12870	12870	0
292	20241008	163400	453792280	12870	12870	12870	12870	0
293	20241008	163300	453792280	12870	12870	12870	12870	0
294	20241008	163200	453792280	12870	12870	12870	12870	0
295	20241008	163100	453792280	12870	12870	12870	12870	0
296	20241008	163000	453792280	12870	12870	12870	12870	0
297	20241008	162900	453792280	12870	12870	12870	12870	0
298	20241008	162800	453792280	12870	12870	12870	12870	0
299	20241008	162700	453792280	12870	12870	12870	12870	0
300	20241008	162600	453792280	12870	12870	12870	12870	0
301	20241008	162500	453792280	12870	12870	12870	12870	0
302	20241008	162400	453792280	12870	12870	12870	12870	283
303	20241008	162300	453792280	12870	12870	12870	12870	0
304	20241008	162200	453792280	12870	12870	12870	12870	0
305	20241008	162100	453792280	12870	12870	12870	12870	0
306	20241008	162000	453792280	12870	12870	12870	12870	0
307	20241008	161900	453792280	12870	12870	12870	12870	0
308	20241008	161800	453792280	12870	12870	12870	12870	0
309	20241008	161700	453792280	12870	12870	12870	12870	0
310	20241008	161600	453792280	12870	12870	12870	12870	0
311	20241008	161500	453792280	12870	12870	12870	12870	0
312	20241008	161400	453792280	12870	12870	12870	12870	0
313	20241008	161300	453792280	12870	12870	12870	12870	0
314	20241008	161200	453792280	12870	12870	12870	12870	0
315	20241008	161100	453792280	12870	12870	12870	12870	0
316	20241008	161000	453792280	12870	12870	12870	12870	0
317	20241008	160900	453792280	12870	12870	12870	12870	0
318	20241008	160800	453792280	12870	12870	12870	12870	0
319	20241008	160700	453792280	12870	12870	12870	12870	0
320	20241008	160600	453792280	12870	12870	12870	12870	0
321	20241008	160500	453792280	12870	12870	12870	12870	0
322	20241008	160400	453792280	12870	12870	12870	12870	0
323	20241008	160300	453792280	12870	12870	12870	12870	0
324	20241008	160200	453792280	12870	12870	12870	12870	0
325	20241008	160100	453792280	12870	12870	12870	12870	0
326	20241008	160000	453792280	12870	12870	12870	12870	0
327	20241008	155900	453792280	12870	12870	12870	12870	0
328	20241008	155800	453792280	12870	12870	12870	12870	0
329	20241008	155700	453792280	12870	12870	12870	12870	0
330	20241008	155600	453792280	12870	12870	12870	12870	0
331	20241008	155500	453792280	12870	12870	12870	12870	0
332	20241008	155400	453792280	12870	12870	12870	12870	283
333	20241008	155300	453792280	12870	12870	12870	12870	0
334	20241008	155200	453792280	12870	12870	12870	12870	0
335	20241008	155100	453792280	12870	12870	12870	12870	0
336	20241008	155000	453792280	12870	12870	12870	12870	0
337	20241008	154900	453792280	12870	12870	12870	12870	0
338	20241008	154800	453792280	12870	12870	12870	12870	0
339	20241008	154700	453792280	12870	12870	12870	12870	0
340	20241008	154600	453792280	12870	12870	12870	12870	0
341	20241008	154500	453792280	12870	12870	12870	12870	0
342	20241008	154400	453792280	12870	12870	12870	12870	0
343	20241008	154300	453792280	12870	12870	12870	12870	0
344	20241008	154200	453792280	12870	12870	12870	12870	0
345	20241008	154100	453792280	12870	12870	12870	12870	0
346	20241008	154000	453792280	12870	12870	12870	12870	0
347	20241008	153900	453792280	12870	12870	12870	12870	0
348	20241008	153800	453792280	12870	12870	12870	12870	0
349	20241008	153700	453792280	12870	12870	12870	12870	0
350	20241008	153600	453792280	12870	12870	12870	12870	0
351	20241008	153500	453792280	12870	12870	12870	12870	0
352	20241008	153400	453792280	12870	12870	12870	12870	0
353	20241008	153300	453792280	12870	12870	12870	12870	0
354	20241008	153200	453792280	12870	12870	12870	12870	0
355	20241008	153100	453792280	12870	12870	12870	12870	0
356	20241008	153000	453792280	12870	12870	12870	12870	283
357	20241008	152900	450150070	12870	12870	12870	12870	0
358	20241008	152800	450150070	12870	12870	12870	12870	0
359	20241008	152700	450150070	12870	12870	12870	12870	0
360	20241008	152600	450150070	12870	12870	12870	12870	0
361	20241008	152500	450150070	12870	12870	12870	12870	0
362	20241008	152400	450150070	12870	12870	12870	12870	0
363	20241008	152300	450150070	12870	12870	12870	12870	0
364	20241008	152200	450150070	12870	12870	12870	12870	0
365	20241008	152100	450150070	12870	12870	12870	12870	0
366	20241008	152000	450150070	12870	12870	12870	12870	0
367	20241008	151900	450150070	12870	12870	12870	12870	1131
368	20241008	151800	435594100	12870	12870	12870	12870	0
369	20241008	151700	435594100	12870	12870	12870	12870	207
370	20241008	151600	432930010	12870	12870	12870	12870	0
371	20241008	151500	432930010	12870	12870	12870	12870	32
372	20241008	151400	432518170	12870	12870	12870	12870	0
373	20241008	151300	432518170	12870	12870	12870	12870	0
374	20241008	151200	432518170	12870	12870	12870	12870	0
375	20241008	151100	432518170	12870	12870	12870	12870	0
376	20241008	151000	432518170	12870	12870	12870	12870	0
377	20241008	150900	432518170	12870	12870	12870	12870	31
378	20241008	150800	432119200	12870	12870	12870	12870	0
379	20241008	150700	432119200	12870	12870	12870	12870	0
380	20241008	150600	432119200	12870	12870	12870	12870	0
381	20241008	150500	432119200	12870	12870	12870	12870	0
382	20241008	150400	432119200	12870	12870	12870	12870	60
383	20241008	150300	431347000	12870	12870	12870	12870	41
384	20241008	150200	430819330	12870	12870	12870	12870	0
385	20241008	150100	430819330	12870	12870	12870	12870	0
386	20241008	150000	430819330	12870	12870	12870	12870	989
387	20241008	145900	418090900	12870	12860	12870	12860	123
388	20241008	145800	416507990	12860	12860	12860	12860	0
389	20241008	145700	416507990	12860	12860	12860	12860	31
390	20241008	145600	416109330	12860	12860	12860	12860	0
391	20241008	145500	416109330	12860	12860	12860	12860	0
392	20241008	145400	416109330	12860	12860	12860	12860	2
393	20241008	145300	416083610	12860	12860	12860	12860	0
394	20241008	145200	416083610	12860	12860	12860	12860	0
395	20241008	145100	416083610	12860	12870	12870	12860	931
396	20241008	145000	404101950	12860	12860	12860	12860	100
397	20241008	144900	402815950	12860	12860	12860	12860	0
398	20241008	144800	402815950	12860	12860	12860	12860	0
399	20241008	144700	402815950	12860	12860	12860	12860	0
400	20241008	144600	402815950	12860	12860	12860	12860	0
401	20241008	144500	402815950	12860	12860	12860	12860	31
402	20241008	144400	402417290	12860	12860	12860	12860	0
403	20241008	144300	402417290	12860	12860	12860	12860	0
404	20241008	144200	402417290	12860	12860	12860	12860	0
405	20241008	144100	402417290	12860	12860	12860	12860	0
406	20241008	144000	402417290	12860	12860	12860	12860	10
407	20241008	143900	402288690	12860	12860	12860	12860	32
408	20241008	143800	401877170	12860	12860	12860	12860	0
409	20241008	143700	401877170	12860	12860	12860	12860	26
410	20241008	143600	401542810	12860	12860	12860	12860	0
411	20241008	143500	401542810	12860	12860	12860	12860	0
412	20241008	143400	401542810	12860	12860	12860	12860	62
413	20241008	143300	400745490	12860	12860	12860	12860	0
414	20241008	143200	400745490	12860	12860	12860	12860	0
415	20241008	143100	400745490	12860	12860	12860	12860	0
416	20241008	143000	400745490	12860	12860	12860	12860	0
417	20241008	142900	400745490	12860	12860	12860	12860	0
418	20241008	142800	400745490	12860	12860	12860	12860	31
419	20241008	142700	400346830	12860	12860	12860	12860	109
420	20241008	142600	398945090	12860	12860	12860	12860	0
421	20241008	142500	398945090	12860	12860	12860	12860	110
422	20241008	142400	397530490	12860	12860	12860	12860	0
423	20241008	142300	397530490	12860	12860	12860	12860	0
424	20241008	142200	397530490	12860	12860	12860	12860	31
425	20241008	142100	397131830	12860	12860	12860	12860	0
426	20241008	142000	397131830	12860	12860	12860	12860	0
427	20241008	141900	397131830	12860	12860	12860	12860	0
428	20241008	141800	397131830	12860	12860	12860	12860	0
429	20241008	141700	397131830	12860	12860	12860	12860	0
430	20241008	141600	397131830	12860	12860	12860	12860	31
431	20241008	141500	396733170	12860	12860	12860	12860	0
432	20241008	141400	396733170	12860	12860	12860	12860	0
433	20241008	141300	396733170	12860	12860	12860	12860	0
434	20241008	141200	396733170	12860	12860	12860	12860	125
435	20241008	141100	395125670	12860	12860	12860	12860	0
436	20241008	141000	395125670	12860	12860	12860	12860	31
437	20241008	140900	394727010	12860	12860	12860	12860	0
438	20241008	140800	394727010	12860	12860	12860	12860	25
439	20241008	140700	394405510	12860	12860	12860	12860	0
440	20241008	140600	394405510	12860	12860	12860	12860	0
441	20241008	140500	394405510	12860	12860	12860	12860	0
442	20241008	140400	394405510	12860	12860	12860	12860	46
443	20241008	140300	393813950	12860	12860	12860	12860	0
444	20241008	140200	393813950	12860	12860	12860	12860	0
445	20241008	140100	393813950	12860	12860	12860	12860	0
446	20241008	140000	393813950	12860	12860	12860	12860	0
447	20241008	135900	393813950	12860	12860	12860	12860	0
448	20241008	135800	393813950	12860	12860	12860	12860	42
449	20241008	135700	393273830	12860	12860	12860	12860	0
450	20241008	135600	393273830	12860	12870	12870	12860	462
451	20241008	135500	387328230	12860	12860	12860	12860	1
452	20241008	135400	387315370	12860	12860	12860	12860	0
453	20241008	135300	387315370	12860	12860	12860	12860	31
454	20241008	135200	386916710	12870	12870	12870	12870	0
455	20241008	135100	386916710	12870	12870	12870	12870	0
456	20241008	135000	386916710	12870	12870	12870	12870	1021
457	20241008	134900	373776440	12860	12860	12860	12860	0
458	20241008	134800	373776440	12860	12860	12860	12860	91
459	20241008	134700	372606180	12860	12860	12860	12860	31
460	20241008	134600	372207520	12860	12860	12860	12860	0
461	20241008	134500	372207520	12860	12860	12860	12860	100
462	20241008	134400	370921520	12860	12860	12860	12860	0
463	20241008	134300	370921520	12860	12860	12860	12860	2181
464	20241008	134200	342873860	12860	12860	12860	12860	0
465	20241008	134100	342873860	12860	12860	12860	12860	31
466	20241008	134000	342475200	12860	12860	12860	12860	90
467	20241008	133900	341317800	12860	12860	12860	12860	0
468	20241008	133800	341317800	12860	12860	12860	12860	777
469	20241008	133700	331325580	12860	12860	12860	12860	1960
470	20241008	133600	306119980	12860	12860	12860	12860	58
471	20241008	133500	305374100	12860	12860	12860	12860	808
472	20241008	133400	294983220	12860	12860	12860	12860	883
473	20241008	133300	283627840	12860	12860	12860	12860	0
474	20241008	133200	283627840	12860	12860	12860	12860	0
475	20241008	133100	283627840	12860	12860	12860	12860	0
476	20241008	133000	283627840	12860	12860	12860	12860	0
477	20241008	132900	283627840	12860	12860	12860	12860	36
478	20241008	132800	283164880	12860	12860	12860	12860	10
479	20241008	132700	283036280	12860	12860	12860	12860	2
480	20241008	132600	283010560	12860	12860	12860	12860	0
481	20241008	132500	283010560	12860	12860	12860	12860	0
482	20241008	132400	283010560	12860	12860	12860	12860	0
483	20241008	132300	283010560	12860	12860	12860	12860	32
484	20241008	132200	282599040	12860	12860	12860	12860	0
485	20241008	132100	282599040	12860	12860	12860	12860	200
486	20241008	132000	280027040	12860	12860	12860	12860	0
487	20241008	131900	280027040	12860	12860	12860	12860	0
488	20241008	131800	280027040	12860	12860	12860	12860	0
489	20241008	131700	280027040	12860	12860	12860	12860	34
490	20241008	131600	279589800	12870	12870	12870	12870	1
491	20241008	131500	279576930	12860	12860	12860	12860	0
492	20241008	131400	279576930	12860	12860	12860	12860	0
493	20241008	131300	279576930	12860	12860	12860	12860	0
494	20241008	131200	279576930	12860	12860	12860	12860	31
495	20241008	131100	279178270	12860	12860	12860	12860	0
496	20241008	131000	279178270	12860	12860	12860	12860	0
497	20241008	130900	279178270	12860	12860	12860	12860	0
498	20241008	130800	279178270	12860	12860	12860	12860	0
499	20241008	130700	279178270	12860	12860	12860	12860	0
500	20241008	130600	279178270	12860	12860	12860	12860	31
501	20241008	130500	278779610	12860	12860	12860	12860	0
502	20241008	130400	278779610	12860	12860	12860	12860	0
503	20241008	130300	278779610	12860	12860	12860	12860	0
504	20241008	130200	278779610	12860	12860	12860	12860	0
505	20241008	130100	278779610	12860	12860	12860	12860	0
506	20241008	130000	278779610	12860	12860	12860	12860	31
507	20241008	125900	278380950	12860	12860	12860	12860	0
508	20241008	125800	278380950	12860	12860	12860	12860	1
509	20241008	125700	278368090	12860	12860	12860	12860	0
510	20241008	125600	278368090	12860	12860	12860	12860	40
511	20241008	125500	277853690	12860	12860	12860	12860	0
512	20241008	125400	277853690	12860	12860	12860	12860	31
513	20241008	125300	277455030	12860	12860	12860	12860	94
514	20241008	125200	276246190	12860	12860	12860	12860	0
515	20241008	125100	276246190	12860	12860	12860	12860	2
516	20241008	125000	276220470	12860	12860	12860	12860	0
517	20241008	124900	276220470	12860	12860	12860	12860	0
518	20241008	124800	276220470	12860	12860	12860	12860	31
519	20241008	124700	275821810	12860	12860	12860	12860	0
520	20241008	124600	275821810	12860	12860	12860	12860	0
521	20241008	124500	275821810	12860	12860	12860	12860	0
522	20241008	124400	275821810	12860	12860	12860	12860	0
523	20241008	124300	275821810	12860	12860	12860	12860	0
524	20241008	124200	275821810	12860	12860	12860	12860	1077
525	20241008	124100	261971590	12860	12860	12860	12860	0
526	20241008	124000	261971590	12860	12860	12860	12860	0
527	20241008	123900	261971590	12860	12860	12860	12860	1
528	20241008	123800	261958730	12860	12860	12860	12860	0
529	20241008	123700	261958730	12860	12860	12860	12860	0
530	20241008	123600	261958730	12860	12860	12860	12860	31
531	20241008	123500	261560070	12860	12860	12860	12860	0
532	20241008	123400	261560070	12860	12860	12860	12860	0
533	20241008	123300	261560070	12860	12860	12860	12860	0
534	20241008	123200	261560070	12860	12860	12860	12860	10
535	20241008	123100	261431470	12860	12860	12860	12860	31
536	20241008	123000	261032810	12860	12860	12860	12860	100
537	20241008	122900	259746810	12860	12860	12860	12860	0
538	20241008	122800	259746810	12860	12860	12860	12860	0
539	20241008	122700	259746810	12860	12860	12860	12860	0
540	20241008	122600	259746810	12860	12860	12860	12860	10
541	20241008	122500	259618210	12860	12860	12860	12860	134
542	20241008	122400	257894970	12860	12860	12860	12860	2
543	20241008	122300	257869250	12860	12860	12860	12860	404
544	20241008	122200	252673810	12860	12860	12860	12860	0
545	20241008	122100	252673810	12860	12860	12860	12860	0
546	20241008	122000	252673810	12860	12860	12860	12860	500
547	20241008	121900	246243810	12860	12860	12860	12860	431
548	20241008	121800	240701150	12860	12860	12860	12860	5
549	20241008	121700	240636850	12860	12860	12860	12860	0
550	20241008	121600	240636850	12860	12860	12860	12860	0
551	20241008	121500	240636850	12860	12860	12860	12860	0
552	20241008	121400	240636850	12860	12860	12860	12860	0
553	20241008	121300	240636850	12860	12860	12860	12860	31
554	20241008	121200	240238190	12860	12860	12860	12860	0
555	20241008	121100	240238190	12860	12860	12860	12860	6
556	20241008	121000	240161030	12860	12860	12860	12860	0
557	20241008	120900	240161030	12860	12860	12860	12860	0
558	20241008	120800	240161030	12860	12860	12860	12860	0
559	20241008	120700	240161030	12860	12860	12860	12860	32
560	20241008	120600	239749510	12860	12860	12860	12860	0
561	20241008	120500	239749510	12860	12860	12860	12860	0
562	20241008	120400	239749510	12860	12860	12860	12860	0
563	20241008	120300	239749510	12860	12860	12860	12860	0
564	20241008	120200	239749510	12860	12860	12860	12860	0
565	20241008	120100	239749510	12860	12860	12860	12860	31
566	20241008	120000	239350850	12860	12860	12860	12860	100
567	20241008	115900	238064850	12860	12860	12860	12860	0
568	20241008	115800	238064850	12860	12860	12860	12860	0
569	20241008	115700	238064850	12860	12860	12860	12860	0
570	20241008	115600	238064850	12860	12860	12860	12860	0
571	20241008	115500	238064850	12860	12860	12860	12860	50
572	20241008	115400	237421850	12860	12860	12860	12860	0
573	20241008	115300	237421850	12860	12860	12860	12860	94
574	20241008	115200	236213010	12860	12860	12860	12860	0
575	20241008	115100	236213010	12860	12860	12860	12860	0
576	20241008	115000	236213010	12860	12860	12860	12860	31
577	20241008	114900	235814350	12860	12860	12860	12860	0
578	20241008	114800	235814350	12860	12860	12860	12860	0
579	20241008	114700	235814350	12860	12860	12860	12860	0
580	20241008	114600	235814350	12860	12860	12860	12860	0
581	20241008	114500	235814350	12860	12860	12860	12860	0
582	20241008	114400	235814350	12860	12860	12860	12860	31
583	20241008	114300	235415690	12860	12860	12860	12860	30
584	20241008	114200	235029890	12860	12860	12860	12860	0
585	20241008	114100	235029890	12860	12860	12860	12860	0
586	20241008	114000	235029890	12860	12860	12860	12860	0
587	20241008	113900	235029890	12860	12860	12860	12860	10
588	20241008	113800	234901290	12860	12860	12860	12860	31
589	20241008	113700	234502630	12860	12860	12860	12860	0
590	20241008	113600	234502630	12860	12860	12860	12860	0
591	20241008	113500	234502630	12860	12860	12860	12860	0
592	20241008	113400	234502630	12860	12860	12860	12860	0
593	20241008	113300	234502630	12860	12860	12860	12860	200
594	20241008	113200	231930630	12860	12860	12860	12860	105
595	20241008	113100	230580330	12860	12860	12860	12860	141
596	20241008	113000	228767070	12860	12860	12860	12860	100
597	20241008	112900	227481070	12860	12860	12860	12860	6
598	20241008	112800	227403910	12860	12860	12860	12860	0
599	20241008	112700	227403910	12860	12860	12860	12860	0
600	20241008	112600	227403910	12860	12860	12860	12860	32
601	20241008	112500	226992390	12860	12860	12860	12860	0
602	20241008	112400	226992390	12860	12860	12860	12860	0
603	20241008	112300	226992390	12860	12860	12860	12860	0
604	20241008	112200	226992390	12860	12860	12860	12860	0
605	20241008	112100	226992390	12860	12860	12860	12860	0
606	20241008	112000	226992390	12860	12860	12860	12860	31
607	20241008	111900	226593730	12870	12870	12870	12870	0
608	20241008	111800	226593730	12870	12870	12870	12870	0
609	20241008	111700	226593730	12870	12870	12870	12870	0
610	20241008	111600	226593730	12870	12870	12870	12870	1
611	20241008	111500	226580860	12860	12860	12860	12860	0
612	20241008	111400	226580860	12860	12860	12860	12860	131
613	20241008	111300	224896200	12860	12860	12860	12860	100
614	20241008	111200	223610200	12860	12860	12860	12860	0
615	20241008	111100	223610200	12860	12860	12860	12860	100
616	20241008	111000	222324200	12860	12860	12860	12860	0
617	20241008	110900	222324200	12860	12860	12860	12860	31
618	20241008	110800	221925540	12860	12860	12860	12860	100
619	20241008	110700	220639540	12860	12860	12860	12860	0
620	20241008	110600	220639540	12860	12860	12860	12860	0
621	20241008	110500	220639540	12860	12860	12860	12860	0
622	20241008	110400	220639540	12860	12860	12860	12860	0
623	20241008	110300	220639540	12860	12860	12860	12860	141
624	20241008	110200	218826280	12860	12860	12860	12860	10
625	20241008	110100	218697680	12860	12860	12860	12860	100
626	20241008	110000	217411680	12860	12860	12860	12860	0
627	20241008	105900	217411680	12860	12860	12860	12860	100
628	20241008	105800	216125680	12860	12860	12860	12860	49
629	20241008	105700	215495540	12860	12860	12860	12860	31
630	20241008	105600	215096880	12860	12860	12860	12860	0
631	20241008	105500	215096880	12860	12870	12870	12860	305
632	20241008	105400	211174570	12860	12860	12860	12860	0
633	20241008	105300	211174570	12860	12860	12860	12860	0
634	20241008	105200	211174570	12860	12860	12860	12860	300
635	20241008	105100	207316570	12860	12860	12860	12860	32
636	20241008	105000	206905050	12860	12860	12860	12860	0
637	20241008	104900	206905050	12860	12860	12860	12860	0
638	20241008	104800	206905050	12860	12860	12860	12860	0
639	20241008	104700	206905050	12860	12860	12860	12860	45
640	20241008	104600	206326350	12860	12860	12860	12860	0
641	20241008	104500	206326350	12860	12860	12860	12860	31
642	20241008	104400	205927690	12860	12860	12860	12860	0
643	20241008	104300	205927690	12860	12860	12860	12860	0
644	20241008	104200	205927690	12860	12860	12860	12860	0
645	20241008	104100	205927690	12860	12860	12860	12860	0
646	20241008	104000	205927690	12860	12860	12860	12860	0
647	20241008	103900	205927690	12860	12860	12860	12860	31
648	20241008	103800	205529030	12860	12860	12860	12860	32
649	20241008	103700	205117510	12860	12860	12860	12860	0
650	20241008	103600	205117510	12860	12860	12860	12860	0
651	20241008	103500	205117510	12860	12860	12860	12860	0
652	20241008	103400	205117510	12860	12860	12860	12860	0
653	20241008	103300	205117510	12860	12860	12860	12860	141
654	20241008	103200	203304250	12860	12860	12860	12860	108
655	20241008	103100	201915370	12860	12860	12860	12860	100
656	20241008	103000	200629370	12860	12860	12860	12860	0
657	20241008	102900	200629370	12860	12860	12860	12860	0
658	20241008	102800	200629370	12860	12860	12860	12860	41
659	20241008	102700	200102110	12860	12860	12860	12860	0
660	20241008	102600	200102110	12860	12860	12860	12860	0
661	20241008	102500	200102110	12860	12860	12860	12860	0
662	20241008	102400	200102110	12860	12860	12860	12860	102
663	20241008	102300	198790390	12860	12860	12860	12860	0
664	20241008	102200	198790390	12860	12860	12860	12860	31
665	20241008	102100	198391730	12860	12860	12860	12860	200
666	20241008	102000	195819730	12860	12860	12860	12860	0
667	20241008	101900	195819730	12860	12860	12860	12860	0
668	20241008	101800	195819730	12860	12860	12860	12860	0
669	20241008	101700	195819730	12860	12860	12860	12860	0
670	20241008	101600	195819730	12860	12860	12860	12860	32
671	20241008	101500	195408210	12860	12860	12860	12860	0
672	20241008	101400	195408210	12860	12860	12860	12860	194
673	20241008	101300	192913370	12860	12860	12860	12860	0
674	20241008	101200	192913370	12860	12860	12860	12860	0
675	20241008	101100	192913370	12860	12860	12860	12860	0
676	20241008	101000	192913370	12860	12860	12860	12860	32
677	20241008	100900	192501850	12860	12860	12860	12860	0
678	20241008	100800	192501850	12860	12860	12860	12860	0
679	20241008	100700	192501850	12860	12860	12860	12860	10
680	20241008	100600	192373250	12860	12860	12860	12860	0
681	20241008	100500	192373250	12860	12860	12860	12860	4
682	20241008	100400	192321810	12860	12860	12860	12860	31
683	20241008	100300	191923150	12860	12860	12860	12860	0
684	20241008	100200	191923150	12860	12860	12860	12860	1
685	20241008	100100	191910290	12860	12860	12860	12860	4849
686	20241008	100000	129552150	12860	12860	12860	12860	0
687	20241008	095900	129552150	12860	12860	12860	12860	0
688	20241008	095800	129552150	12860	12860	12860	12860	31
689	20241008	095700	129153490	12860	12860	12860	12860	0
690	20241008	095600	129153490	12860	12860	12860	12860	0
691	20241008	095500	129153490	12860	12860	12860	12860	0
692	20241008	095400	129153490	12860	12860	12860	12860	201
693	20241008	095300	126568630	12860	12860	12860	12860	31
694	20241008	095200	126169970	12860	12860	12860	12860	0
695	20241008	095100	126169970	12860	12860	12860	12860	0
696	20241008	095000	126169970	12860	12860	12860	12860	0
697	20241008	094900	126169970	12860	12860	12860	12860	41
698	20241008	094800	125642710	12860	12860	12860	12860	0
699	20241008	094700	125642710	12860	12860	12860	12860	1899
700	20241008	094600	101221570	12860	12860	12860	12860	3
701	20241008	094500	101182990	12860	12860	12860	12860	70
702	20241008	094400	100282790	12860	12860	12860	12860	120
703	20241008	094300	98739590	12860	12860	12860	12860	696
704	20241008	094200	89789030	12860	12860	12860	12860	0
705	20241008	094100	89789030	12860	12860	12860	12860	31
706	20241008	094000	89390370	12860	12860	12860	12860	3283
707	20241008	093900	47170990	12860	12860	12860	12860	1
708	20241008	093800	47158130	12860	12860	12860	12860	0
709	20241008	093700	47158130	12860	12860	12860	12860	0
710	20241008	093600	47158130	12860	12860	12860	12860	0
711	20241008	093500	47158130	12860	12860	12860	12860	31
712	20241008	093400	46759470	12860	12860	12860	12860	0
713	20241008	093300	46759470	12860	12860	12860	12860	0
714	20241008	093200	46759470	12860	12860	12860	12860	2
715	20241008	093100	46733750	12860	12860	12860	12860	1
716	20241008	093000	46720890	12860	12860	12860	12860	0
717	20241008	092900	46720890	12860	12860	12860	12860	32
718	20241008	092800	46309370	12860	12860	12860	12860	0
719	20241008	092700	46309370	12860	12860	12860	12860	0
720	20241008	092600	46309370	12860	12860	12860	12860	0
721	20241008	092500	46309370	12860	12860	12860	12860	0
722	20241008	092400	46309370	12860	12860	12860	12860	0
723	20241008	092300	46309370	12860	12860	12860	12860	0
724	20241008	092200	46309370	12860	12860	12860	12860	3084
725	20241008	092100	6649130	12860	12860	12860	12860	0
726	20241008	092000	6649130	12860	12860	12860	12860	0
727	20241008	091900	6649130	12860	12860	12860	12860	0
728	20241008	091800	6649130	12860	12860	12860	12860	0
729	20241008	091700	6649130	12860	12860	12860	12860	0
730	20241008	091600	6649130	12860	12860	12860	12860	0
731	20241008	091500	6649130	12860	12860	12860	12860	0
732	20241008	091400	6649130	12860	12860	12860	12860	0
733	20241008	091300	6649130	12860	12860	12860	12860	1
734	20241008	091200	6636270	12860	12860	12860	12860	52
735	20241008	091100	5967550	12860	12860	12860	12860	2
736	20241008	091000	5941830	12860	12860	12860	12860	5
737	20241008	090900	5877530	12860	12860	12860	12860	55
738	20241008	090800	5170230	12860	12860	12860	12860	43
739	20241008	090700	4617250	12860	12860	12860	12860	1
740	20241008	090600	4604390	12860	12860	12860	12860	1
741	20241008	090500	4591530	12860	12860	12860	12860	62
742	20241008	090400	3794210	12860	12860	12860	12860	5
743	20241008	090300	3729910	12860	12860	12860	12860	0
744	20241008	090200	3729910	12860	12860	12860	12860	181
745	20241008	090100	1402250	12860	12860	12860	12860	58
746	20241008	090000	656370	12870	12870	12870	12870	51