KissMeData/381970/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	213000	484051240	12990	12990	12990	12990	761
3	20241004	212900	484051240	12990	12990	12990	12990	0
4	20241004	212800	484051240	12990	12990	12990	12990	0
5	20241004	212700	484051240	12990	12990	12990	12990	0
6	20241004	212600	484051240	12990	12990	12990	12990	0
7	20241004	212500	484051240	12990	12990	12990	12990	0
8	20241004	212400	484051240	12990	12990	12990	12990	0
9	20241004	212300	484051240	12990	12990	12990	12990	0
10	20241004	212200	484051240	12990	12990	12990	12990	0
11	20241004	212100	484051240	12990	12990	12990	12990	0
12	20241004	212000	484051240	12990	12990	12990	12990	0
13	20241004	211900	484051240	12990	12990	12990	12990	0
14	20241004	211800	484051240	12990	12990	12990	12990	0
15	20241004	211700	484051240	12990	12990	12990	12990	0
16	20241004	211600	484051240	12990	12990	12990	12990	0
17	20241004	211500	484051240	12990	12990	12990	12990	0
18	20241004	211400	484051240	12990	12990	12990	12990	0
19	20241004	211300	484051240	12990	12990	12990	12990	0
20	20241004	211200	484051240	12990	12990	12990	12990	0
21	20241004	211100	484051240	12990	12990	12990	12990	0
22	20241004	211000	484051240	12990	12990	12990	12990	0
23	20241004	210900	484051240	12990	12990	12990	12990	0
24	20241004	210800	484051240	12990	12990	12990	12990	0
25	20241004	210700	484051240	12990	12990	12990	12990	0
26	20241004	210600	484051240	12990	12990	12990	12990	0
27	20241004	210500	484051240	12990	12990	12990	12990	0
28	20241004	210400	484051240	12990	12990	12990	12990	0
29	20241004	210300	484051240	12990	12990	12990	12990	0
30	20241004	210200	484051240	12990	12990	12990	12990	0
31	20241004	210100	484051240	12990	12990	12990	12990	0
32	20241004	210000	484051240	12990	12990	12990	12990	761
33	20241004	205900	484051240	12990	12990	12990	12990	0
34	20241004	205800	484051240	12990	12990	12990	12990	0
35	20241004	205700	484051240	12990	12990	12990	12990	0
36	20241004	205600	484051240	12990	12990	12990	12990	0
37	20241004	205500	484051240	12990	12990	12990	12990	0
38	20241004	205400	484051240	12990	12990	12990	12990	0
39	20241004	205300	484051240	12990	12990	12990	12990	0
40	20241004	205200	484051240	12990	12990	12990	12990	0
41	20241004	205100	484051240	12990	12990	12990	12990	0
42	20241004	205000	484051240	12990	12990	12990	12990	0
43	20241004	204900	484051240	12990	12990	12990	12990	0
44	20241004	204800	484051240	12990	12990	12990	12990	0
45	20241004	204700	484051240	12990	12990	12990	12990	0
46	20241004	204600	484051240	12990	12990	12990	12990	0
47	20241004	204500	484051240	12990	12990	12990	12990	0
48	20241004	204400	484051240	12990	12990	12990	12990	0
49	20241004	204300	484051240	12990	12990	12990	12990	0
50	20241004	204200	484051240	12990	12990	12990	12990	0
51	20241004	204100	484051240	12990	12990	12990	12990	0
52	20241004	204000	484051240	12990	12990	12990	12990	0
53	20241004	203900	484051240	12990	12990	12990	12990	0
54	20241004	203800	484051240	12990	12990	12990	12990	0
55	20241004	203700	484051240	12990	12990	12990	12990	0
56	20241004	203600	484051240	12990	12990	12990	12990	0
57	20241004	203500	484051240	12990	12990	12990	12990	0
58	20241004	203400	484051240	12990	12990	12990	12990	0
59	20241004	203300	484051240	12990	12990	12990	12990	0
60	20241004	203200	484051240	12990	12990	12990	12990	0
61	20241004	203100	484051240	12990	12990	12990	12990	0
62	20241004	203000	484051240	12990	12990	12990	12990	761
63	20241004	202900	484051240	12990	12990	12990	12990	0
64	20241004	202800	484051240	12990	12990	12990	12990	0
65	20241004	202700	484051240	12990	12990	12990	12990	0
66	20241004	202600	484051240	12990	12990	12990	12990	0
67	20241004	202500	484051240	12990	12990	12990	12990	0
68	20241004	202400	484051240	12990	12990	12990	12990	0
69	20241004	202300	484051240	12990	12990	12990	12990	0
70	20241004	202200	484051240	12990	12990	12990	12990	0
71	20241004	202100	484051240	12990	12990	12990	12990	0
72	20241004	202000	484051240	12990	12990	12990	12990	0
73	20241004	201900	484051240	12990	12990	12990	12990	0
74	20241004	201800	484051240	12990	12990	12990	12990	0
75	20241004	201700	484051240	12990	12990	12990	12990	0
76	20241004	201600	484051240	12990	12990	12990	12990	0
77	20241004	201500	484051240	12990	12990	12990	12990	0
78	20241004	201400	484051240	12990	12990	12990	12990	0
79	20241004	201300	484051240	12990	12990	12990	12990	0
80	20241004	201200	484051240	12990	12990	12990	12990	0
81	20241004	201100	484051240	12990	12990	12990	12990	0
82	20241004	201000	484051240	12990	12990	12990	12990	0
83	20241004	200900	484051240	12990	12990	12990	12990	0
84	20241004	200800	484051240	12990	12990	12990	12990	0
85	20241004	200700	484051240	12990	12990	12990	12990	0
86	20241004	200600	484051240	12990	12990	12990	12990	0
87	20241004	200500	484051240	12990	12990	12990	12990	0
88	20241004	200400	484051240	12990	12990	12990	12990	0
89	20241004	200300	484051240	12990	12990	12990	12990	0
90	20241004	200200	484051240	12990	12990	12990	12990	0
91	20241004	200100	484051240	12990	12990	12990	12990	0
92	20241004	200000	484051240	12990	12990	12990	12990	761
93	20241004	195900	484051240	12990	12990	12990	12990	0
94	20241004	195800	484051240	12990	12990	12990	12990	0
95	20241004	195700	484051240	12990	12990	12990	12990	0
96	20241004	195600	484051240	12990	12990	12990	12990	0
97	20241004	195500	484051240	12990	12990	12990	12990	0
98	20241004	195400	484051240	12990	12990	12990	12990	0
99	20241004	195300	484051240	12990	12990	12990	12990	0
100	20241004	195200	484051240	12990	12990	12990	12990	0
101	20241004	195100	484051240	12990	12990	12990	12990	0
102	20241004	195000	484051240	12990	12990	12990	12990	0
103	20241004	194900	484051240	12990	12990	12990	12990	0
104	20241004	194800	484051240	12990	12990	12990	12990	0
105	20241004	194700	484051240	12990	12990	12990	12990	0
106	20241004	194600	484051240	12990	12990	12990	12990	0
107	20241004	194500	484051240	12990	12990	12990	12990	0
108	20241004	194400	484051240	12990	12990	12990	12990	0
109	20241004	194300	484051240	12990	12990	12990	12990	0
110	20241004	194200	484051240	12990	12990	12990	12990	0
111	20241004	194100	484051240	12990	12990	12990	12990	0
112	20241004	194000	484051240	12990	12990	12990	12990	0
113	20241004	193900	484051240	12990	12990	12990	12990	0
114	20241004	193800	484051240	12990	12990	12990	12990	0
115	20241004	193700	484051240	12990	12990	12990	12990	0
116	20241004	193600	484051240	12990	12990	12990	12990	0
117	20241004	193500	484051240	12990	12990	12990	12990	0
118	20241004	193400	484051240	12990	12990	12990	12990	0
119	20241004	193300	484051240	12990	12990	12990	12990	0
120	20241004	193200	484051240	12990	12990	12990	12990	0
121	20241004	193100	484051240	12990	12990	12990	12990	0
122	20241004	193000	484051240	12990	12990	12990	12990	761
123	20241004	192900	484051240	12990	12990	12990	12990	0
124	20241004	192800	484051240	12990	12990	12990	12990	0
125	20241004	192700	484051240	12990	12990	12990	12990	0
126	20241004	192600	484051240	12990	12990	12990	12990	0
127	20241004	192500	484051240	12990	12990	12990	12990	0
128	20241004	192400	484051240	12990	12990	12990	12990	0
129	20241004	192300	484051240	12990	12990	12990	12990	0
130	20241004	192200	484051240	12990	12990	12990	12990	0
131	20241004	192100	484051240	12990	12990	12990	12990	0
132	20241004	192000	484051240	12990	12990	12990	12990	0
133	20241004	191900	484051240	12990	12990	12990	12990	0
134	20241004	191800	484051240	12990	12990	12990	12990	0
135	20241004	191700	484051240	12990	12990	12990	12990	0
136	20241004	191600	484051240	12990	12990	12990	12990	0
137	20241004	191500	484051240	12990	12990	12990	12990	0
138	20241004	191400	484051240	12990	12990	12990	12990	0
139	20241004	191300	484051240	12990	12990	12990	12990	0
140	20241004	191200	484051240	12990	12990	12990	12990	0
141	20241004	191100	484051240	12990	12990	12990	12990	0
142	20241004	191000	484051240	12990	12990	12990	12990	0
143	20241004	190900	484051240	12990	12990	12990	12990	0
144	20241004	190800	484051240	12990	12990	12990	12990	0
145	20241004	190700	484051240	12990	12990	12990	12990	0
146	20241004	190600	484051240	12990	12990	12990	12990	0
147	20241004	190500	484051240	12990	12990	12990	12990	0
148	20241004	190400	484051240	12990	12990	12990	12990	0
149	20241004	190300	484051240	12990	12990	12990	12990	0
150	20241004	190200	484051240	12990	12990	12990	12990	0
151	20241004	190100	484051240	12990	12990	12990	12990	0
152	20241004	190000	484051240	12990	12990	12990	12990	761
153	20241004	185900	484051240	12990	12990	12990	12990	0
154	20241004	185800	484051240	12990	12990	12990	12990	0
155	20241004	185700	484051240	12990	12990	12990	12990	0
156	20241004	185600	484051240	12990	12990	12990	12990	0
157	20241004	185500	484051240	12990	12990	12990	12990	0
158	20241004	185400	484051240	12990	12990	12990	12990	0
159	20241004	185300	484051240	12990	12990	12990	12990	0
160	20241004	185200	484051240	12990	12990	12990	12990	0
161	20241004	185100	484051240	12990	12990	12990	12990	0
162	20241004	185000	484051240	12990	12990	12990	12990	0
163	20241004	184900	484051240	12990	12990	12990	12990	0
164	20241004	184800	484051240	12990	12990	12990	12990	0
165	20241004	184700	484051240	12990	12990	12990	12990	0
166	20241004	184600	484051240	12990	12990	12990	12990	0
167	20241004	184500	484051240	12990	12990	12990	12990	0
168	20241004	184400	484051240	12990	12990	12990	12990	0
169	20241004	184300	484051240	12990	12990	12990	12990	0
170	20241004	184200	484051240	12990	12990	12990	12990	0
171	20241004	184100	484051240	12990	12990	12990	12990	0
172	20241004	184000	484051240	12990	12990	12990	12990	0
173	20241004	183900	484051240	12990	12990	12990	12990	0
174	20241004	183800	484051240	12990	12990	12990	12990	0
175	20241004	183700	484051240	12990	12990	12990	12990	0
176	20241004	183600	484051240	12990	12990	12990	12990	0
177	20241004	183500	484051240	12990	12990	12990	12990	0
178	20241004	183400	484051240	12990	12990	12990	12990	0
179	20241004	183300	484051240	12990	12990	12990	12990	0
180	20241004	183200	484051240	12990	12990	12990	12990	0
181	20241004	183100	484051240	12990	12990	12990	12990	0
182	20241004	183000	484051240	12990	12990	12990	12990	761
183	20241004	182900	484051240	12990	12990	12990	12990	0
184	20241004	182800	484051240	12990	12990	12990	12990	0
185	20241004	182700	484051240	12990	12990	12990	12990	0
186	20241004	182600	484051240	12990	12990	12990	12990	0
187	20241004	182500	484051240	12990	12990	12990	12990	0
188	20241004	182400	484051240	12990	12990	12990	12990	0
189	20241004	182300	484051240	12990	12990	12990	12990	0
190	20241004	182200	484051240	12990	12990	12990	12990	0
191	20241004	182100	484051240	12990	12990	12990	12990	0
192	20241004	182000	484051240	12990	12990	12990	12990	0
193	20241004	181900	484051240	12990	12990	12990	12990	0
194	20241004	181800	484051240	12990	12990	12990	12990	0
195	20241004	181700	484051240	12990	12990	12990	12990	0
196	20241004	181600	484051240	12990	12990	12990	12990	0
197	20241004	181500	484051240	12990	12990	12990	12990	0
198	20241004	181400	484051240	12990	12990	12990	12990	0
199	20241004	181300	484051240	12990	12990	12990	12990	0
200	20241004	181200	484051240	12990	12990	12990	12990	0
201	20241004	181100	484051240	12990	12990	12990	12990	0
202	20241004	181000	484051240	12990	12990	12990	12990	0
203	20241004	180900	484051240	12990	12990	12990	12990	0
204	20241004	180800	484051240	12990	12990	12990	12990	0
205	20241004	180700	484051240	12990	12990	12990	12990	0
206	20241004	180600	484051240	12990	12990	12990	12990	0
207	20241004	180500	484051240	12990	12990	12990	12990	0
208	20241004	180400	484051240	12990	12990	12990	12990	0
209	20241004	180300	484051240	12990	12990	12990	12990	0
210	20241004	180200	484051240	12990	12990	12990	12990	0
211	20241004	180100	484051240	12990	12990	12990	12990	0
212	20241004	180000	484051240	12990	12990	12990	12990	761
213	20241004	175900	484051240	12990	12990	12990	12990	0
214	20241004	175800	484051240	12990	12990	12990	12990	0
215	20241004	175700	484051240	12990	12990	12990	12990	0
216	20241004	175600	484051240	12990	12990	12990	12990	0
217	20241004	175500	484051240	12990	12990	12990	12990	0
218	20241004	175400	484051240	12990	12990	12990	12990	0
219	20241004	175300	484051240	12990	12990	12990	12990	0
220	20241004	175200	484051240	12990	12990	12990	12990	0
221	20241004	175100	484051240	12990	12990	12990	12990	0
222	20241004	175000	484051240	12990	12990	12990	12990	0
223	20241004	174900	484051240	12990	12990	12990	12990	0
224	20241004	174800	484051240	12990	12990	12990	12990	0
225	20241004	174700	484051240	12990	12990	12990	12990	0
226	20241004	174600	484051240	12990	12990	12990	12990	0
227	20241004	174500	484051240	12990	12990	12990	12990	0
228	20241004	174400	484051240	12990	12990	12990	12990	0
229	20241004	174300	484051240	12990	12990	12990	12990	0
230	20241004	174200	484051240	12990	12990	12990	12990	0
231	20241004	174100	484051240	12990	12990	12990	12990	0
232	20241004	174000	484051240	12990	12990	12990	12990	0
233	20241004	173900	484051240	12990	12990	12990	12990	0
234	20241004	173800	484051240	12990	12990	12990	12990	0
235	20241004	173700	484051240	12990	12990	12990	12990	0
236	20241004	173600	484051240	12990	12990	12990	12990	0
237	20241004	173500	484051240	12990	12990	12990	12990	0
238	20241004	173400	484051240	12990	12990	12990	12990	0
239	20241004	173300	484051240	12990	12990	12990	12990	0
240	20241004	173200	484051240	12990	12990	12990	12990	0
241	20241004	173100	484051240	12990	12990	12990	12990	0
242	20241004	173000	484051240	12990	12990	12990	12990	761
243	20241004	172900	484051240	12990	12990	12990	12990	0
244	20241004	172800	484051240	12990	12990	12990	12990	0
245	20241004	172700	484051240	12990	12990	12990	12990	0
246	20241004	172600	484051240	12990	12990	12990	12990	0
247	20241004	172500	484051240	12990	12990	12990	12990	0
248	20241004	172400	484051240	12990	12990	12990	12990	0
249	20241004	172300	484051240	12990	12990	12990	12990	0
250	20241004	172200	484051240	12990	12990	12990	12990	0
251	20241004	172100	484051240	12990	12990	12990	12990	0
252	20241004	172000	484051240	12990	12990	12990	12990	0
253	20241004	171900	484051240	12990	12990	12990	12990	0
254	20241004	171800	484051240	12990	12990	12990	12990	0
255	20241004	171700	484051240	12990	12990	12990	12990	0
256	20241004	171600	484051240	12990	12990	12990	12990	0
257	20241004	171500	484051240	12990	12990	12990	12990	0
258	20241004	171400	484051240	12990	12990	12990	12990	0
259	20241004	171300	484051240	12990	12990	12990	12990	0
260	20241004	171200	484051240	12990	12990	12990	12990	0
261	20241004	171100	484051240	12990	12990	12990	12990	0
262	20241004	171000	484051240	12990	12990	12990	12990	0
263	20241004	170900	484051240	12990	12990	12990	12990	0
264	20241004	170800	484051240	12990	12990	12990	12990	0
265	20241004	170700	484051240	12990	12990	12990	12990	0
266	20241004	170600	484051240	12990	12990	12990	12990	0
267	20241004	170500	484051240	12990	12990	12990	12990	0
268	20241004	170400	484051240	12990	12990	12990	12990	0
269	20241004	170300	484051240	12990	12990	12990	12990	0
270	20241004	170200	484051240	12990	12990	12990	12990	0
271	20241004	170100	484051240	12990	12990	12990	12990	0
272	20241004	170000	484051240	12990	12990	12990	12990	761
273	20241004	165900	484051240	12990	12990	12990	12990	0
274	20241004	165800	484051240	12990	12990	12990	12990	0
275	20241004	165700	484051240	12990	12990	12990	12990	0
276	20241004	165600	484051240	12990	12990	12990	12990	0
277	20241004	165500	484051240	12990	12990	12990	12990	0
278	20241004	165400	484051240	12990	12990	12990	12990	0
279	20241004	165300	484051240	12990	12990	12990	12990	0
280	20241004	165200	484051240	12990	12990	12990	12990	0
281	20241004	165100	484051240	12990	12990	12990	12990	0
282	20241004	165000	484051240	12990	12990	12990	12990	0
283	20241004	164900	484051240	12990	12990	12990	12990	0
284	20241004	164800	484051240	12990	12990	12990	12990	0
285	20241004	164700	484051240	12990	12990	12990	12990	0
286	20241004	164600	484051240	12990	12990	12990	12990	0
287	20241004	164500	484051240	12990	12990	12990	12990	0
288	20241004	164400	484051240	12990	12990	12990	12990	0
289	20241004	164300	484051240	12990	12990	12990	12990	0
290	20241004	164200	484051240	12990	12990	12990	12990	0
291	20241004	164100	484051240	12990	12990	12990	12990	0
292	20241004	164000	484051240	12990	12990	12990	12990	0
293	20241004	163900	484051240	12990	12990	12990	12990	0
294	20241004	163800	484051240	12990	12990	12990	12990	0
295	20241004	163700	484051240	12990	12990	12990	12990	0
296	20241004	163600	484051240	12990	12990	12990	12990	0
297	20241004	163500	484051240	12990	12990	12990	12990	0
298	20241004	163400	484051240	12990	12990	12990	12990	0
299	20241004	163300	484051240	12990	12990	12990	12990	0
300	20241004	163200	484051240	12990	12990	12990	12990	0
301	20241004	163100	484051240	12990	12990	12990	12990	0
302	20241004	163000	484051240	12990	12990	12990	12990	761
303	20241004	162900	484051240	12990	12990	12990	12990	0
304	20241004	162800	484051240	12990	12990	12990	12990	0
305	20241004	162700	484051240	12990	12990	12990	12990	0
306	20241004	162600	484051240	12990	12990	12990	12990	0
307	20241004	162500	484051240	12990	12990	12990	12990	0
308	20241004	162400	484051240	12990	12990	12990	12990	0
309	20241004	162300	484051240	12990	12990	12990	12990	0
310	20241004	162200	484051240	12990	12990	12990	12990	0
311	20241004	162100	484051240	12990	12990	12990	12990	0
312	20241004	162000	484051240	12990	12990	12990	12990	0
313	20241004	161900	484051240	12990	12990	12990	12990	0
314	20241004	161800	484051240	12990	12990	12990	12990	0
315	20241004	161700	484051240	12990	12990	12990	12990	0
316	20241004	161600	484051240	12990	12990	12990	12990	0
317	20241004	161500	484051240	12990	12990	12990	12990	0
318	20241004	161400	484051240	12990	12990	12990	12990	0
319	20241004	161300	484051240	12990	12990	12990	12990	0
320	20241004	161200	484051240	12990	12990	12990	12990	0
321	20241004	161100	484051240	12990	12990	12990	12990	0
322	20241004	161000	484051240	12990	12990	12990	12990	0
323	20241004	160900	484051240	12990	12990	12990	12990	0
324	20241004	160800	484051240	12990	12990	12990	12990	0
325	20241004	160700	484051240	12990	12990	12990	12990	0
326	20241004	160600	484051240	12990	12990	12990	12990	0
327	20241004	160500	484051240	12990	12990	12990	12990	0
328	20241004	160400	484051240	12990	12990	12990	12990	0
329	20241004	160300	484051240	12990	12990	12990	12990	0
330	20241004	160200	484051240	12990	12990	12990	12990	0
331	20241004	160100	484051240	12990	12990	12990	12990	0
332	20241004	160000	484051240	12990	12990	12990	12990	761
333	20241004	155900	484051240	12990	12990	12990	12990	0
334	20241004	155800	484051240	12990	12990	12990	12990	0
335	20241004	155700	484051240	12990	12990	12990	12990	0
336	20241004	155600	484051240	12990	12990	12990	12990	0
337	20241004	155500	484051240	12990	12990	12990	12990	0
338	20241004	155400	484051240	12990	12990	12990	12990	0
339	20241004	155300	484051240	12990	12990	12990	12990	0
340	20241004	155200	484051240	12990	12990	12990	12990	0
341	20241004	155100	484051240	12990	12990	12990	12990	0
342	20241004	155000	484051240	12990	12990	12990	12990	0
343	20241004	154900	484051240	12990	12990	12990	12990	0
344	20241004	154800	484051240	12990	12990	12990	12990	0
345	20241004	154700	484051240	12990	12990	12990	12990	0
346	20241004	154600	484051240	12990	12990	12990	12990	0
347	20241004	154500	484051240	12990	12990	12990	12990	0
348	20241004	154400	484051240	12990	12990	12990	12990	0
349	20241004	154300	484051240	12990	12990	12990	12990	0
350	20241004	154200	484051240	12990	12990	12990	12990	0
351	20241004	154100	484051240	12990	12990	12990	12990	0
352	20241004	154000	484051240	12990	12990	12990	12990	0
353	20241004	153900	484051240	12990	12990	12990	12990	0
354	20241004	153800	484051240	12990	12990	12990	12990	0
355	20241004	153700	484051240	12990	12990	12990	12990	0
356	20241004	153600	484051240	12990	12990	12990	12990	0
357	20241004	153500	484051240	12990	12990	12990	12990	0
358	20241004	153400	484051240	12990	12990	12990	12990	0
359	20241004	153300	484051240	12990	12990	12990	12990	0
360	20241004	153200	484051240	12990	12990	12990	12990	0
361	20241004	153100	484051240	12990	12990	12990	12990	0
362	20241004	153000	484051240	12990	12990	12990	12990	1522
363	20241004	152900	474165850	12980	12980	12980	12980	0
364	20241004	152800	474165850	12980	12980	12980	12980	0
365	20241004	152700	474165850	12980	12980	12980	12980	0
366	20241004	152600	474165850	12980	12980	12980	12980	0
367	20241004	152500	474165850	12980	12980	12980	12980	0
368	20241004	152400	474165850	12980	12980	12980	12980	0
369	20241004	152300	474165850	12980	12980	12980	12980	0
370	20241004	152200	474165850	12980	12980	12980	12980	0
371	20241004	152100	474165850	12980	12980	12980	12980	0
372	20241004	152000	474165850	12980	12980	12980	12980	0
373	20241004	151900	474165850	12980	12970	12980	12970	151
374	20241004	151800	472206190	12970	12970	12970	12970	11
375	20241004	151700	472063520	12970	12980	12980	12970	511
376	20241004	151600	465431380	12980	12980	12980	12980	12
377	20241004	151500	465275620	12980	12950	12980	12940	635
378	20241004	151400	457034000	12940	12950	12990	12940	112
379	20241004	151300	455581800	12940	12950	12950	12940	24
380	20241004	151200	455271010	12960	12950	12960	12950	981
381	20241004	151100	442567020	12950	12950	12950	12950	18
382	20241004	151000	442333920	12940	12940	12940	12940	77
383	20241004	150900	441337540	12940	12940	12940	12940	20
384	20241004	150800	441078740	12940	12940	12940	12940	100
385	20241004	150700	439784740	12930	12930	12940	12930	261
386	20241004	150600	436409820	12920	12920	12920	12920	69
387	20241004	150500	435518340	12930	12920	12930	12920	310
388	20241004	150400	431511070	12920	12920	12920	12920	86
389	20241004	150300	430399950	12920	12930	12930	12920	22
390	20241004	150200	430115510	12930	12940	12940	12930	431
391	20241004	150100	424539110	12940	12940	12940	12940	3
392	20241004	150000	424500290	12940	12940	12950	12940	6
393	20241004	145900	424422640	12950	12940	12950	12940	30
394	20241004	145800	424034180	12940	12950	12950	12940	26
395	20241004	145700	423697600	12940	12940	12950	12940	29
396	20241004	145600	423322100	12940	12950	12950	12940	17
397	20241004	145500	423101970	12940	12940	12940	12940	3
398	20241004	145400	423063150	12950	12940	12950	12940	28
399	20241004	145300	422700600	12950	12940	12950	12940	88
400	20241004	145200	421561720	12950	12940	12950	12940	24
401	20241004	145100	421250950	12940	12950	12960	12940	48
402	20241004	145000	420629190	12950	12960	12960	12950	106
403	20241004	144900	419256120	12950	12950	12950	12950	75
404	20241004	144800	418284870	12940	12950	12950	12940	26
405	20241004	144700	417948220	12940	12950	12950	12940	39
406	20241004	144600	417443200	12960	12940	12960	12940	20
407	20241004	144500	417184040	12940	12940	12960	12940	30
408	20241004	144400	416795340	12950	12940	12950	12940	27
409	20241004	144300	416445710	12940	12950	12950	12940	23
410	20241004	144200	416147890	12940	12940	12950	12940	55
411	20241004	144100	415435690	12940	12950	12950	12940	25
412	20241004	144000	415111960	12940	12940	12940	12940	3
413	20241004	143900	415073140	12950	12940	12950	12940	23
414	20241004	143800	414775360	12950	12940	12950	12940	45
415	20241004	143700	414192680	12940	12940	12950	12940	37
416	20241004	143600	413713740	12950	12940	12950	12940	31
417	20241004	143500	413312380	12940	12940	12950	12940	127
418	20241004	143400	411668800	12940	12940	12950	12940	36
419	20241004	143300	411202730	12950	12950	12950	12940	25
420	20241004	143200	410879000	12940	12940	12940	12940	21
421	20241004	143100	410607260	12940	12930	12950	12930	144
422	20241004	143000	408743710	12930	12940	12940	12930	133
423	20241004	142900	407022970	12930	12930	12940	12930	32
424	20241004	142800	406608980	12930	12930	12940	12930	33
425	20241004	142700	406182130	12930	12940	12940	12930	140
426	20241004	142600	404370960	12940	12940	12950	12940	205
427	20241004	142500	401717090	12940	12950	12950	12940	54
428	20241004	142400	401018120	12940	12950	12950	12940	53
429	20241004	142300	400332280	12950	12950	12950	12930	543
430	20241004	142200	393302440	12950	12990	12990	12950	540
431	20241004	142100	386294020	12980	12980	12990	12980	60
432	20241004	142000	385515050	12980	12970	12980	12970	68
433	20241004	141900	384632470	12970	12970	12980	12970	24
434	20241004	141800	384321010	12970	12980	12980	12970	55
435	20241004	141700	383607290	12970	12980	12980	12970	83
436	20241004	141600	382530040	12970	12970	12970	12970	65
437	20241004	141500	381686990	12970	12960	12970	12960	32
438	20241004	141400	381272030	12960	12960	12970	12960	77
439	20241004	141300	380273510	12960	12960	12970	12960	67
440	20241004	141200	379404970	12960	12960	12970	12960	26
441	20241004	141100	379067840	12960	12960	12970	12960	95
442	20241004	141000	377835960	12960	12970	12970	12960	26
443	20241004	140900	377498810	12960	12970	12970	12960	29
444	20241004	140800	377122730	12960	12950	12960	12950	22
445	20241004	140700	376837710	12970	12950	12970	12950	17
446	20241004	140600	376617260	12970	12950	12970	12950	81
447	20241004	140500	375567970	12950	12950	12960	12950	65
448	20241004	140400	374725660	12960	12950	12960	12950	29
449	20241004	140300	374349900	12950	12960	12960	12950	26
450	20241004	140200	374013030	12950	12960	12960	12950	93
451	20241004	140100	372807980	12950	12950	12950	12950	15
452	20241004	140000	372613730	12960	12950	12960	12950	20
453	20241004	135900	372354550	12960	12960	12960	12950	104
454	20241004	135800	371006890	12960	12950	12960	12950	43
455	20241004	135700	370449850	12950	12950	12960	12950	28
456	20241004	135600	370087060	12950	12960	12960	12950	98
457	20241004	135500	368817090	12950	12950	12950	12950	12
458	20241004	135400	368661690	12950	12950	12950	12950	37
459	20241004	135300	368182540	12950	12960	12960	12950	241
460	20241004	135200	365060260	12950	12950	12950	12950	4
461	20241004	135100	365008460	12950	12960	12960	12950	58
462	20241004	135000	364257030	12960	12970	12970	12960	278
463	20241004	134900	360654110	12970	12960	12970	12960	124
464	20241004	134800	359046030	12960	12980	12980	12960	297
465	20241004	134700	355191320	12980	12980	12980	12980	12
466	20241004	134600	355035560	12990	12980	12990	12980	27
467	20241004	134500	354684930	12980	12980	12980	12980	4
468	20241004	134400	354633010	12990	12980	12990	12980	30
469	20241004	134300	354243450	12980	12980	12990	12980	12
470	20241004	134200	354087660	12980	12980	12980	12980	0
471	20241004	134100	354087660	12980	12980	12980	12980	1
472	20241004	134000	354074680	12990	12990	12990	12980	22
473	20241004	133900	353788920	12980	12980	12980	12980	0
474	20241004	133800	353788920	12980	12980	12980	12980	4
475	20241004	133700	353737000	12980	12990	12990	12980	17
476	20241004	133600	353516230	12980	12980	12980	12980	12
477	20241004	133500	353360470	12980	12980	12980	12980	21
478	20241004	133400	353087890	13000	12970	13000	12970	8
479	20241004	133300	352983980	12970	13000	13000	12970	37
480	20241004	133200	352503940	13010	13000	13010	13000	279
481	20241004	133100	348876440	13000	12980	13000	12980	360
482	20241004	133000	344197520	12990	12980	12990	12980	28
483	20241004	132900	343833940	12980	12980	12980	12980	54
484	20241004	132800	343133020	12970	12970	12970	12970	224
485	20241004	132700	340227740	12960	12960	12960	12960	0
486	20241004	132600	340227740	12960	12960	12960	12960	2
487	20241004	132500	340201820	12960	12970	12970	12960	10
488	20241004	132400	340072140	12960	12960	12960	12960	1
489	20241004	132300	340059180	12960	12960	12960	12960	2
490	20241004	132200	340033260	12970	12970	12970	12960	25
491	20241004	132100	339709020	12960	12960	12960	12960	7
492	20241004	132000	339618300	12960	12960	12960	12960	6
493	20241004	131900	339540540	12970	12970	12970	12970	14
494	20241004	131800	339358960	12960	12970	12970	12960	27
495	20241004	131700	339008930	12970	12970	12970	12970	0
496	20241004	131600	339008930	12970	12970	12980	12970	15
497	20241004	131500	338814290	12990	12960	12990	12960	582
498	20241004	131400	331261450	12960	12960	12960	12960	236
499	20241004	131300	328202890	12960	12960	12960	12960	93
500	20241004	131200	326997610	12970	12960	12970	12960	459
501	20241004	131100	321046560	12970	12970	12970	12970	10
502	20241004	131000	320916860	12960	12960	12970	12960	489
503	20241004	130900	314579090	12960	12960	12960	12960	84
504	20241004	130800	313490450	12960	12950	12960	12950	103
505	20241004	130700	312155860	12950	12940	12950	12940	383
506	20241004	130600	307196230	12940	12940	12940	12940	176
507	20241004	130500	304918790	12930	12930	12930	12930	31
508	20241004	130400	304517960	12930	12940	12940	12930	51
509	20241004	130300	303858210	12940	12930	12940	12930	325
510	20241004	130200	299654740	12920	12920	12920	12920	25
511	20241004	130100	299331740	12930	12930	12930	12930	15
512	20241004	130000	299137790	12930	12920	12930	12920	187
513	20241004	125900	296720140	12920	12920	12920	12920	51
514	20241004	125800	296061220	12920	12930	12930	12920	406
515	20241004	125700	290813660	12920	12920	12930	12920	29
516	20241004	125600	290438820	12920	12920	12920	12920	10
517	20241004	125500	290309620	12930	12920	12930	12920	12
518	20241004	125400	290154570	12920	12920	12930	12920	49
519	20241004	125300	289521070	12920	12930	12930	12920	9
520	20241004	125200	289404760	12920	12920	12920	12920	5
521	20241004	125100	289340160	12920	12920	12930	12920	25
522	20241004	125000	289017010	12920	12920	12920	12920	5
523	20241004	124900	288952410	12920	12920	12920	12920	9
524	20241004	124800	288836130	12920	12920	12930	12920	33
525	20241004	124700	288409520	12920	12930	12930	12920	26
526	20241004	124600	288073460	12930	12920	12930	12920	26
527	20241004	124500	287737320	12920	12920	12930	12920	31
528	20241004	124400	287336560	12920	12920	12920	12920	8
529	20241004	124300	287233200	12920	12920	12920	12920	3
530	20241004	124200	287194440	12920	12930	12930	12920	76
531	20241004	124100	286212060	12930	12930	12930	12930	0
532	20241004	124000	286212060	12930	12930	12930	12930	20
533	20241004	123900	285953460	12930	12940	12940	12930	105
534	20241004	123800	284595140	12930	12930	12930	12930	12
535	20241004	123700	284439980	12930	12920	12930	12920	105
536	20241004	123600	283082410	12920	12920	12920	12920	4
537	20241004	123500	283030730	12930	12920	12930	12920	58
538	20241004	123400	282280820	12920	12930	12930	12920	98
539	20241004	123300	281014080	12930	12930	12930	12930	0
540	20241004	123200	281014080	12930	12930	12930	12920	165
541	20241004	123100	278880810	12920	12920	12920	12920	24
542	20241004	123000	278570730	12920	12930	12930	12920	24
543	20241004	122900	278260450	12930	12920	12930	12920	118
544	20241004	122800	276734840	12920	12920	12920	12920	4
545	20241004	122700	276683160	12920	12920	12930	12920	17
546	20241004	122600	276463510	12920	12920	12930	12920	169
547	20241004	122500	274279010	12930	12920	12930	12920	63
548	20241004	122400	273464460	12930	12930	12930	12930	87
549	20241004	122300	272339550	12930	12930	12940	12930	177
550	20241004	122200	270049540	12930	12930	12940	12930	100
551	20241004	122100	268756040	12930	12930	12930	12930	23
552	20241004	122000	268458650	12930	12940	12940	12930	67
553	20241004	121900	267591780	12930	12930	12930	12930	165
554	20241004	121800	265458330	12930	12930	12930	12930	3
555	20241004	121700	265419540	12930	12930	12940	12930	24
556	20241004	121600	265109070	12930	12940	12940	12930	4
557	20241004	121500	265057340	12930	12930	12940	12930	22
558	20241004	121400	264772720	12930	12930	12940	12930	20
559	20241004	121300	264513960	12930	12930	12930	12930	4
560	20241004	121200	264462240	12930	12930	12930	12930	17
561	20241004	121100	264242430	12930	12930	12930	12930	203
562	20241004	121000	261617640	12930	12930	12930	12930	30
563	20241004	120900	261229740	12920	12920	12930	12920	20
564	20241004	120800	260971320	12930	12920	12930	12920	62
565	20241004	120700	260169770	12930	12920	12930	12920	9
566	20241004	120600	260053480	12920	12920	12920	12920	20
567	20241004	120500	259795080	12930	12930	12930	12930	64
568	20241004	120400	258967560	12920	12920	12920	12920	89
569	20241004	120300	257817680	12920	12930	12930	12920	39
570	20241004	120200	257313480	12930	12940	12940	12930	68
571	20241004	120100	256433600	12930	12930	12930	12930	39
572	20241004	120000	255929330	12930	12940	12940	12930	25
573	20241004	115900	255605920	12930	12930	12930	12930	30
574	20241004	115800	255218020	12940	12930	12940	12930	161
575	20241004	115700	253135110	12940	12940	12940	12940	0
576	20241004	115600	253135110	12940	12930	12940	12930	174
577	20241004	115500	250884470	12940	12920	12940	12920	330
578	20241004	115400	246615940	12920	12920	12930	12920	363
579	20241004	115300	241924360	12920	12920	12920	12920	15
580	20241004	115200	241730560	12930	12930	12930	12920	62
581	20241004	115100	240928940	12920	12920	12920	12920	16
582	20241004	115000	240722220	12920	12920	12920	12920	19
583	20241004	114900	240476740	12930	12920	12930	12920	106
584	20241004	114800	239106200	12920	12920	12920	12920	45
585	20241004	114700	238524800	12920	12930	12930	12920	123
586	20241004	114600	236934720	12930	12930	12930	12930	255
587	20241004	114500	233637570	12930	12930	12930	12930	82
588	20241004	114400	232577310	12930	12930	12930	12930	122
589	20241004	114300	230999850	12930	12930	12940	12930	161
590	20241004	114200	228917370	12930	12930	12930	12930	53
591	20241004	114100	228232080	12930	12930	12930	12930	64
592	20241004	114000	227404560	12940	12930	12940	12930	77
593	20241004	113900	226408210	12930	12930	12930	12930	41
594	20241004	113800	225878080	12930	12930	12930	12930	60
595	20241004	113700	225102280	12930	12940	12940	12930	162
596	20241004	113600	223006110	12930	12930	12930	12930	179
597	20241004	113500	220691640	12930	12930	12930	12930	42
598	20241004	113400	220148580	12940	12920	12940	12920	156
599	20241004	113300	218131720	12920	12930	12930	12920	1020
600	20241004	113200	204953270	12930	12930	12930	12930	56
601	20241004	113100	204229190	12930	12920	12930	12920	227
602	20241004	113000	201294360	12920	12920	12930	12920	637
603	20241004	112900	193058240	12930	12920	12930	12920	10
604	20241004	112800	192928970	12920	12920	12930	12920	140
605	20241004	112700	191119610	12920	12930	12930	12920	10
606	20241004	112600	190990380	12920	12920	12920	12920	4
607	20241004	112500	190938700	12920	12930	12930	12920	138
608	20241004	112400	189155160	12920	12920	12920	12920	33
609	20241004	112300	188728800	12920	12920	12920	12920	77
610	20241004	112200	187733960	12920	12930	12930	12920	82
611	20241004	112100	186673740	12930	12930	12930	12930	42
612	20241004	112000	186130680	12920	12920	12930	12920	81
613	20241004	111900	185084150	12930	12930	12940	12930	138
614	20241004	111800	183299220	12930	12930	12930	12930	82
615	20241004	111700	182238960	12930	12930	12930	12930	29
616	20241004	111600	181863990	12930	12940	12940	12930	86
617	20241004	111500	180751270	12940	12930	12940	12930	68
618	20241004	111400	179871870	12930	12930	12940	12930	40
619	20241004	111300	179354600	12930	12930	12930	12930	60
620	20241004	111200	178578800	12930	12930	12940	12930	101
621	20241004	111100	177272170	12930	12930	12930	12930	4
622	20241004	111000	177220450	12930	12940	12940	12930	150
623	20241004	110900	175279950	12940	12930	12940	12930	93
624	20241004	110800	174076950	12930	12930	12930	12930	39
625	20241004	110700	173572680	12930	12930	12930	12930	29
626	20241004	110600	173197710	12940	12930	12940	12930	93
627	20241004	110500	171994590	12930	12930	12930	12930	54
628	20241004	110400	171296370	12930	12930	12930	12930	0
629	20241004	110300	171296370	12930	12930	12940	12930	138
630	20241004	110200	169510960	12930	12940	12940	12930	72
631	20241004	110100	168579780	12940	12930	12940	12930	32
632	20241004	110000	168166010	12930	12930	12930	12920	257
633	20241004	105900	164843500	12920	12930	12930	12920	24
634	20241004	105800	164533220	12930	12920	12930	12920	28
635	20241004	105700	164171450	12930	12920	12930	12920	654
636	20241004	105600	155715820	12920	12930	12930	12920	144
637	20241004	105500	153855190	12920	12920	12930	12920	82
638	20241004	105400	152795740	12930	12920	12930	12920	264
639	20241004	105300	149382700	12920	12920	12920	12920	9
640	20241004	105200	149266420	12920	12920	12920	12920	83
641	20241004	105100	148194060	12930	12920	12930	12920	88
642	20241004	105000	147056290	12930	12930	12930	12920	101
643	20241004	104900	145751190	12930	12930	12930	12930	5
644	20241004	104800	145686540	12930	12930	12930	12920	353
645	20241004	104700	141122320	12920	12920	12930	12920	83
646	20241004	104600	140049940	12920	12920	12930	12920	12
647	20241004	104500	139894890	12930	12920	12930	12920	275
648	20241004	104400	136341150	12920	12920	12920	12920	36
649	20241004	104300	135876030	12920	12920	12920	12920	44
650	20241004	104200	135307550	12920	12930	12930	12920	111
651	20241004	104100	133872860	12920	12930	12930	12920	143
652	20241004	104000	132024140	12930	12930	12930	12930	8
653	20241004	103900	131920700	12930	12930	12930	12920	199
654	20241004	103800	129347900	12930	12950	12950	12930	50
655	20241004	103700	128700960	12950	12950	12950	12950	104
656	20241004	103600	127354160	12950	12960	12960	12950	161
657	20241004	103500	125268010	12950	12950	12950	12950	2
658	20241004	103400	125242110	12950	12950	12950	12950	62
659	20241004	103300	124439210	12950	12950	12960	12950	246
660	20241004	103200	121253360	12940	12940	12940	12940	52
661	20241004	103100	120580480	12940	12940	12940	12940	38
662	20241004	103000	120088760	12930	12940	12950	12930	369
663	20241004	102900	115313920	12930	12930	12930	12930	63
664	20241004	102800	114499330	12930	12930	12930	12930	32
665	20241004	102700	114085570	12930	12930	12930	12930	54
666	20241004	102600	113387350	12930	12920	12930	12920	115
667	20241004	102500	111900430	12930	12920	12930	12920	111
668	20241004	102400	110465510	12920	12920	12920	12920	62
669	20241004	102300	109664470	12920	12910	12920	12910	197
670	20241004	102200	107119360	12910	12910	12910	12910	82
671	20241004	102100	106060740	12910	12930	12930	12910	2690
672	20241004	102000	71309690	12930	12940	12940	12930	698
673	20241004	101900	62284520	12930	12940	12940	12930	295
674	20241004	101800	58467490	12940	12940	12940	12940	2
675	20241004	101700	58441610	12940	12940	12940	12940	117
676	20241004	101600	56927630	12940	12950	12950	12940	6
677	20241004	101500	56849980	12940	12940	12940	12940	8
678	20241004	101400	56746460	12940	12940	12950	12940	855
679	20241004	101300	45674460	12940	12940	12950	12940	19
680	20241004	101200	45428590	12940	12950	12950	12940	25
681	20241004	101100	45105070	12940	12940	12950	12940	51
682	20241004	101000	44444810	12940	12940	12940	12940	11
683	20241004	100900	44302470	12940	12940	12940	12940	16
684	20241004	100800	44095430	12950	12940	12950	12940	79
685	20241004	100700	43072600	12940	12940	12940	12940	19
686	20241004	100600	42826740	12940	12940	12950	12940	53
687	20241004	100500	42140890	12940	12950	12950	12940	47
688	20241004	100400	41532400	12950	12940	12950	12940	22
689	20241004	100300	41247710	12940	12940	12940	12940	13
690	20241004	100200	41079490	12940	12940	12950	12940	57
691	20241004	100100	40341430	12940	12940	12950	12940	124
692	20241004	100000	38736860	12940	12940	12940	12940	4
693	20241004	095900	38685100	12950	12940	12950	12940	37
694	20241004	095800	38206010	12940	12950	12950	12940	29
695	20241004	095700	37830590	12940	12940	12940	12940	8
696	20241004	095600	37727070	12940	12950	12950	12940	26
697	20241004	095500	37390440	12940	12940	12940	12940	27
698	20241004	095400	37041060	12940	12940	12940	12940	31
699	20241004	095300	36639920	12940	12940	12940	12930	59
700	20241004	095200	35876500	12930	12930	12940	12930	61
701	20241004	095100	35087620	12920	12930	12930	12920	99
702	20241004	095000	33807690	12930	12930	12930	12930	10
703	20241004	094900	33678390	12930	12930	12930	12920	11
704	20241004	094800	33536230	12920	12920	12920	12920	0
705	20241004	094700	33536230	12920	12920	12920	12920	23
706	20241004	094600	33239070	12920	12910	12920	12910	33
707	20241004	094500	32812740	12910	12930	12930	12910	97
708	20241004	094400	31558850	12930	12940	12940	12930	30
709	20241004	094300	31170760	12930	12930	12930	12930	4
710	20241004	094200	31119040	12940	12930	12940	12930	32
711	20241004	094100	30705130	12930	12930	12930	12930	4
712	20241004	094000	30653410	12930	12930	12940	12930	29
713	20241004	093900	30278290	12940	12940	12940	12940	5
714	20241004	093800	30213590	12960	12950	12960	12930	28
715	20241004	093700	29851020	12940	12950	12950	12940	10
716	20241004	093600	29721560	12950	12940	12950	12940	6
717	20241004	093500	29643900	12950	12950	12950	12950	0
718	20241004	093400	29643900	12950	12950	12950	12940	14
719	20241004	093300	29462630	12960	12960	12960	12960	13
720	20241004	093200	29294150	12960	12970	12970	12960	8
721	20241004	093100	29190450	12970	12980	12980	12970	11
722	20241004	093000	29047750	12980	12930	12990	12930	245
723	20241004	092900	25874030	12920	12920	12920	12920	5
724	20241004	092800	25809430	12920	12920	12920	12920	47
725	20241004	092700	25202190	12910	12910	12910	12910	6
726	20241004	092600	25124730	12910	12910	12910	12910	8
727	20241004	092500	25021450	12910	12900	12910	12900	17
728	20241004	092400	24802120	12890	12890	12910	12880	182
729	20241004	092300	22456530	12890	12900	12900	12890	27
730	20241004	092200	22108300	12900	12910	12910	12900	8
731	20241004	092100	22005060	12910	12900	12910	12900	21
732	20241004	092000	21734110	12910	12920	12920	12910	516
733	20241004	091900	15068350	12940	12920	12940	12920	95
734	20241004	091800	13839690	12930	12930	12930	12930	5
735	20241004	091700	13775040	12920	12920	12920	12920	7
736	20241004	091600	13684600	12920	12920	12930	12920	97
737	20241004	091500	12431260	12930	12930	12930	12930	21
738	20241004	091400	12159730	12930	12930	12930	12930	77
739	20241004	091300	11164120	12930	12930	12930	12930	5
740	20241004	091200	11099470	12940	12930	12940	12930	16
741	20241004	091100	10892450	12930	12930	12930	12930	34
742	20241004	091000	10452830	12940	12940	12940	12940	0
743	20241004	090900	10452830	12940	12940	12940	12940	0
744	20241004	090800	10452830	12940	12940	12940	12940	294
745	20241004	090700	6648470	12950	12940	12950	12940	28
746	20241004	090600	6285990	12940	12930	12960	12930	29
747	20241004	090500	5910630	12930	12930	12940	12930	99
748	20241004	090400	4630500	12930	12950	12950	12920	242
749	20241004	090300	1500810	12950	12940	12950	12940	92
750	20241004	090200	310320	12930	12930	12930	12930	0
751	20241004	090100	310320	12930	12930	12930	12930	0
752	20241004	090000	310320	12930	12930	12930	12930	24