KissMeData/311690/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	211400	75519440	12020	12020	12020	12020	206
3	20241011	211300	75519440	12020	12020	12020	12020	0
4	20241011	211200	75519440	12020	12020	12020	12020	0
5	20241011	211100	75519440	12020	12020	12020	12020	0
6	20241011	211000	75519440	12020	12020	12020	12020	0
7	20241011	210900	75519440	12020	12020	12020	12020	0
8	20241011	210800	75519440	12020	12020	12020	12020	0
9	20241011	210700	75519440	12020	12020	12020	12020	0
10	20241011	210600	75519440	12020	12020	12020	12020	0
11	20241011	210500	75519440	12020	12020	12020	12020	0
12	20241011	210400	75519440	12020	12020	12020	12020	0
13	20241011	210300	75519440	12020	12020	12020	12020	0
14	20241011	210200	75519440	12020	12020	12020	12020	0
15	20241011	210100	75519440	12020	12020	12020	12020	0
16	20241011	210000	75519440	12020	12020	12020	12020	0
17	20241011	205900	75519440	12020	12020	12020	12020	0
18	20241011	205800	75519440	12020	12020	12020	12020	0
19	20241011	205700	75519440	12020	12020	12020	12020	0
20	20241011	205600	75519440	12020	12020	12020	12020	0
21	20241011	205500	75519440	12020	12020	12020	12020	0
22	20241011	205400	75519440	12020	12020	12020	12020	0
23	20241011	205300	75519440	12020	12020	12020	12020	0
24	20241011	205200	75519440	12020	12020	12020	12020	0
25	20241011	205100	75519440	12020	12020	12020	12020	0
26	20241011	205000	75519440	12020	12020	12020	12020	0
27	20241011	204900	75519440	12020	12020	12020	12020	0
28	20241011	204800	75519440	12020	12020	12020	12020	0
29	20241011	204700	75519440	12020	12020	12020	12020	0
30	20241011	204600	75519440	12020	12020	12020	12020	0
31	20241011	204500	75519440	12020	12020	12020	12020	0
32	20241011	204400	75519440	12020	12020	12020	12020	206
33	20241011	204300	75519440	12020	12020	12020	12020	0
34	20241011	204200	75519440	12020	12020	12020	12020	0
35	20241011	204100	75519440	12020	12020	12020	12020	0
36	20241011	204000	75519440	12020	12020	12020	12020	0
37	20241011	203900	75519440	12020	12020	12020	12020	0
38	20241011	203800	75519440	12020	12020	12020	12020	0
39	20241011	203700	75519440	12020	12020	12020	12020	0
40	20241011	203600	75519440	12020	12020	12020	12020	0
41	20241011	203500	75519440	12020	12020	12020	12020	0
42	20241011	203400	75519440	12020	12020	12020	12020	0
43	20241011	203300	75519440	12020	12020	12020	12020	0
44	20241011	203200	75519440	12020	12020	12020	12020	0
45	20241011	203100	75519440	12020	12020	12020	12020	0
46	20241011	203000	75519440	12020	12020	12020	12020	0
47	20241011	202900	75519440	12020	12020	12020	12020	0
48	20241011	202800	75519440	12020	12020	12020	12020	0
49	20241011	202700	75519440	12020	12020	12020	12020	0
50	20241011	202600	75519440	12020	12020	12020	12020	0
51	20241011	202500	75519440	12020	12020	12020	12020	0
52	20241011	202400	75519440	12020	12020	12020	12020	0
53	20241011	202300	75519440	12020	12020	12020	12020	0
54	20241011	202200	75519440	12020	12020	12020	12020	0
55	20241011	202100	75519440	12020	12020	12020	12020	0
56	20241011	202000	75519440	12020	12020	12020	12020	0
57	20241011	201900	75519440	12020	12020	12020	12020	0
58	20241011	201800	75519440	12020	12020	12020	12020	0
59	20241011	201700	75519440	12020	12020	12020	12020	0
60	20241011	201600	75519440	12020	12020	12020	12020	0
61	20241011	201500	75519440	12020	12020	12020	12020	0
62	20241011	201400	75519440	12020	12020	12020	12020	206
63	20241011	201300	75519440	12020	12020	12020	12020	0
64	20241011	201200	75519440	12020	12020	12020	12020	0
65	20241011	201100	75519440	12020	12020	12020	12020	0
66	20241011	201000	75519440	12020	12020	12020	12020	0
67	20241011	200900	75519440	12020	12020	12020	12020	0
68	20241011	200800	75519440	12020	12020	12020	12020	0
69	20241011	200700	75519440	12020	12020	12020	12020	0
70	20241011	200600	75519440	12020	12020	12020	12020	0
71	20241011	200500	75519440	12020	12020	12020	12020	0
72	20241011	200400	75519440	12020	12020	12020	12020	0
73	20241011	200300	75519440	12020	12020	12020	12020	0
74	20241011	200200	75519440	12020	12020	12020	12020	0
75	20241011	200100	75519440	12020	12020	12020	12020	0
76	20241011	200000	75519440	12020	12020	12020	12020	0
77	20241011	195900	75519440	12020	12020	12020	12020	0
78	20241011	195800	75519440	12020	12020	12020	12020	0
79	20241011	195700	75519440	12020	12020	12020	12020	0
80	20241011	195600	75519440	12020	12020	12020	12020	0
81	20241011	195500	75519440	12020	12020	12020	12020	0
82	20241011	195400	75519440	12020	12020	12020	12020	0
83	20241011	195300	75519440	12020	12020	12020	12020	0
84	20241011	195200	75519440	12020	12020	12020	12020	0
85	20241011	195100	75519440	12020	12020	12020	12020	0
86	20241011	195000	75519440	12020	12020	12020	12020	0
87	20241011	194900	75519440	12020	12020	12020	12020	0
88	20241011	194800	75519440	12020	12020	12020	12020	0
89	20241011	194700	75519440	12020	12020	12020	12020	0
90	20241011	194600	75519440	12020	12020	12020	12020	0
91	20241011	194500	75519440	12020	12020	12020	12020	0
92	20241011	194400	75519440	12020	12020	12020	12020	206
93	20241011	194300	75519440	12020	12020	12020	12020	0
94	20241011	194200	75519440	12020	12020	12020	12020	0
95	20241011	194100	75519440	12020	12020	12020	12020	0
96	20241011	194000	75519440	12020	12020	12020	12020	0
97	20241011	193900	75519440	12020	12020	12020	12020	0
98	20241011	193800	75519440	12020	12020	12020	12020	0
99	20241011	193700	75519440	12020	12020	12020	12020	0
100	20241011	193600	75519440	12020	12020	12020	12020	0
101	20241011	193500	75519440	12020	12020	12020	12020	0
102	20241011	193400	75519440	12020	12020	12020	12020	0
103	20241011	193300	75519440	12020	12020	12020	12020	0
104	20241011	193200	75519440	12020	12020	12020	12020	0
105	20241011	193100	75519440	12020	12020	12020	12020	0
106	20241011	193000	75519440	12020	12020	12020	12020	0
107	20241011	192900	75519440	12020	12020	12020	12020	0
108	20241011	192800	75519440	12020	12020	12020	12020	0
109	20241011	192700	75519440	12020	12020	12020	12020	0
110	20241011	192600	75519440	12020	12020	12020	12020	0
111	20241011	192500	75519440	12020	12020	12020	12020	0
112	20241011	192400	75519440	12020	12020	12020	12020	0
113	20241011	192300	75519440	12020	12020	12020	12020	0
114	20241011	192200	75519440	12020	12020	12020	12020	0
115	20241011	192100	75519440	12020	12020	12020	12020	0
116	20241011	192000	75519440	12020	12020	12020	12020	0
117	20241011	191900	75519440	12020	12020	12020	12020	0
118	20241011	191800	75519440	12020	12020	12020	12020	0
119	20241011	191700	75519440	12020	12020	12020	12020	0
120	20241011	191600	75519440	12020	12020	12020	12020	0
121	20241011	191500	75519440	12020	12020	12020	12020	0
122	20241011	191400	75519440	12020	12020	12020	12020	206
123	20241011	191300	75519440	12020	12020	12020	12020	0
124	20241011	191200	75519440	12020	12020	12020	12020	0
125	20241011	191100	75519440	12020	12020	12020	12020	0
126	20241011	191000	75519440	12020	12020	12020	12020	0
127	20241011	190900	75519440	12020	12020	12020	12020	0
128	20241011	190800	75519440	12020	12020	12020	12020	0
129	20241011	190700	75519440	12020	12020	12020	12020	0
130	20241011	190600	75519440	12020	12020	12020	12020	0
131	20241011	190500	75519440	12020	12020	12020	12020	0
132	20241011	190400	75519440	12020	12020	12020	12020	0
133	20241011	190300	75519440	12020	12020	12020	12020	0
134	20241011	190200	75519440	12020	12020	12020	12020	0
135	20241011	190100	75519440	12020	12020	12020	12020	0
136	20241011	190000	75519440	12020	12020	12020	12020	0
137	20241011	185900	75519440	12020	12020	12020	12020	0
138	20241011	185800	75519440	12020	12020	12020	12020	0
139	20241011	185700	75519440	12020	12020	12020	12020	0
140	20241011	185600	75519440	12020	12020	12020	12020	0
141	20241011	185500	75519440	12020	12020	12020	12020	0
142	20241011	185400	75519440	12020	12020	12020	12020	0
143	20241011	185300	75519440	12020	12020	12020	12020	0
144	20241011	185200	75519440	12020	12020	12020	12020	0
145	20241011	185100	75519440	12020	12020	12020	12020	0
146	20241011	185000	75519440	12020	12020	12020	12020	0
147	20241011	184900	75519440	12020	12020	12020	12020	0
148	20241011	184800	75519440	12020	12020	12020	12020	0
149	20241011	184700	75519440	12020	12020	12020	12020	0
150	20241011	184600	75519440	12020	12020	12020	12020	0
151	20241011	184500	75519440	12020	12020	12020	12020	0
152	20241011	184400	75519440	12020	12020	12020	12020	206
153	20241011	184300	75519440	12020	12020	12020	12020	0
154	20241011	184200	75519440	12020	12020	12020	12020	0
155	20241011	184100	75519440	12020	12020	12020	12020	0
156	20241011	184000	75519440	12020	12020	12020	12020	0
157	20241011	183900	75519440	12020	12020	12020	12020	0
158	20241011	183800	75519440	12020	12020	12020	12020	0
159	20241011	183700	75519440	12020	12020	12020	12020	0
160	20241011	183600	75519440	12020	12020	12020	12020	0
161	20241011	183500	75519440	12020	12020	12020	12020	0
162	20241011	183400	75519440	12020	12020	12020	12020	0
163	20241011	183300	75519440	12020	12020	12020	12020	0
164	20241011	183200	75519440	12020	12020	12020	12020	0
165	20241011	183100	75519440	12020	12020	12020	12020	0
166	20241011	183000	75519440	12020	12020	12020	12020	0
167	20241011	182900	75519440	12020	12020	12020	12020	0
168	20241011	182800	75519440	12020	12020	12020	12020	0
169	20241011	182700	75519440	12020	12020	12020	12020	0
170	20241011	182600	75519440	12020	12020	12020	12020	0
171	20241011	182500	75519440	12020	12020	12020	12020	0
172	20241011	182400	75519440	12020	12020	12020	12020	0
173	20241011	182300	75519440	12020	12020	12020	12020	0
174	20241011	182200	75519440	12020	12020	12020	12020	0
175	20241011	182100	75519440	12020	12020	12020	12020	0
176	20241011	182000	75519440	12020	12020	12020	12020	0
177	20241011	181900	75519440	12020	12020	12020	12020	0
178	20241011	181800	75519440	12020	12020	12020	12020	0
179	20241011	181700	75519440	12020	12020	12020	12020	0
180	20241011	181600	75519440	12020	12020	12020	12020	0
181	20241011	181500	75519440	12020	12020	12020	12020	0
182	20241011	181400	75519440	12020	12020	12020	12020	206
183	20241011	181300	75519440	12020	12020	12020	12020	0
184	20241011	181200	75519440	12020	12020	12020	12020	0
185	20241011	181100	75519440	12020	12020	12020	12020	0
186	20241011	181000	75519440	12020	12020	12020	12020	0
187	20241011	180900	75519440	12020	12020	12020	12020	0
188	20241011	180800	75519440	12020	12020	12020	12020	0
189	20241011	180700	75519440	12020	12020	12020	12020	0
190	20241011	180600	75519440	12020	12020	12020	12020	0
191	20241011	180500	75519440	12020	12020	12020	12020	0
192	20241011	180400	75519440	12020	12020	12020	12020	0
193	20241011	180300	75519440	12020	12020	12020	12020	0
194	20241011	180200	75519440	12020	12020	12020	12020	0
195	20241011	180100	75519440	12020	12020	12020	12020	0
196	20241011	180000	75519440	12020	12020	12020	12020	0
197	20241011	175900	75519440	12020	12020	12020	12020	0
198	20241011	175800	75519440	12020	12020	12020	12020	0
199	20241011	175700	75519440	12020	12020	12020	12020	0
200	20241011	175600	75519440	12020	12020	12020	12020	0
201	20241011	175500	75519440	12020	12020	12020	12020	0
202	20241011	175400	75519440	12020	12020	12020	12020	0
203	20241011	175300	75519440	12020	12020	12020	12020	0
204	20241011	175200	75519440	12020	12020	12020	12020	0
205	20241011	175100	75519440	12020	12020	12020	12020	0
206	20241011	175000	75519440	12020	12020	12020	12020	0
207	20241011	174900	75519440	12020	12020	12020	12020	0
208	20241011	174800	75519440	12020	12020	12020	12020	0
209	20241011	174700	75519440	12020	12020	12020	12020	0
210	20241011	174600	75519440	12020	12020	12020	12020	0
211	20241011	174500	75519440	12020	12020	12020	12020	0
212	20241011	174400	75519440	12020	12020	12020	12020	206
213	20241011	174300	75519440	12020	12020	12020	12020	0
214	20241011	174200	75519440	12020	12020	12020	12020	0
215	20241011	174100	75519440	12020	12020	12020	12020	0
216	20241011	174000	75519440	12020	12020	12020	12020	0
217	20241011	173900	75519440	12020	12020	12020	12020	0
218	20241011	173800	75519440	12020	12020	12020	12020	0
219	20241011	173700	75519440	12020	12020	12020	12020	0
220	20241011	173600	75519440	12020	12020	12020	12020	0
221	20241011	173500	75519440	12020	12020	12020	12020	0
222	20241011	173400	75519440	12020	12020	12020	12020	0
223	20241011	173300	75519440	12020	12020	12020	12020	0
224	20241011	173200	75519440	12020	12020	12020	12020	0
225	20241011	173100	75519440	12020	12020	12020	12020	0
226	20241011	173000	75519440	12020	12020	12020	12020	0
227	20241011	172900	75519440	12020	12020	12020	12020	0
228	20241011	172800	75519440	12020	12020	12020	12020	0
229	20241011	172700	75519440	12020	12020	12020	12020	0
230	20241011	172600	75519440	12020	12020	12020	12020	0
231	20241011	172500	75519440	12020	12020	12020	12020	0
232	20241011	172400	75519440	12020	12020	12020	12020	0
233	20241011	172300	75519440	12020	12020	12020	12020	0
234	20241011	172200	75519440	12020	12020	12020	12020	0
235	20241011	172100	75519440	12020	12020	12020	12020	0
236	20241011	172000	75519440	12020	12020	12020	12020	0
237	20241011	171900	75519440	12020	12020	12020	12020	0
238	20241011	171800	75519440	12020	12020	12020	12020	0
239	20241011	171700	75519440	12020	12020	12020	12020	0
240	20241011	171600	75519440	12020	12020	12020	12020	0
241	20241011	171500	75519440	12020	12020	12020	12020	0
242	20241011	171400	75519440	12020	12020	12020	12020	206
243	20241011	171300	75519440	12020	12020	12020	12020	0
244	20241011	171200	75519440	12020	12020	12020	12020	0
245	20241011	171100	75519440	12020	12020	12020	12020	0
246	20241011	171000	75519440	12020	12020	12020	12020	0
247	20241011	170900	75519440	12020	12020	12020	12020	0
248	20241011	170800	75519440	12020	12020	12020	12020	0
249	20241011	170700	75519440	12020	12020	12020	12020	0
250	20241011	170600	75519440	12020	12020	12020	12020	0
251	20241011	170500	75519440	12020	12020	12020	12020	0
252	20241011	170400	75519440	12020	12020	12020	12020	0
253	20241011	170300	75519440	12020	12020	12020	12020	0
254	20241011	170200	75519440	12020	12020	12020	12020	0
255	20241011	170100	75519440	12020	12020	12020	12020	0
256	20241011	170000	75519440	12020	12020	12020	12020	0
257	20241011	165900	75519440	12020	12020	12020	12020	0
258	20241011	165800	75519440	12020	12020	12020	12020	0
259	20241011	165700	75519440	12020	12020	12020	12020	0
260	20241011	165600	75519440	12020	12020	12020	12020	0
261	20241011	165500	75519440	12020	12020	12020	12020	0
262	20241011	165400	75519440	12020	12020	12020	12020	0
263	20241011	165300	75519440	12020	12020	12020	12020	0
264	20241011	165200	75519440	12020	12020	12020	12020	0
265	20241011	165100	75519440	12020	12020	12020	12020	0
266	20241011	165000	75519440	12020	12020	12020	12020	0
267	20241011	164900	75519440	12020	12020	12020	12020	0
268	20241011	164800	75519440	12020	12020	12020	12020	0
269	20241011	164700	75519440	12020	12020	12020	12020	0
270	20241011	164600	75519440	12020	12020	12020	12020	0
271	20241011	164500	75519440	12020	12020	12020	12020	0
272	20241011	164400	75519440	12020	12020	12020	12020	206
273	20241011	164300	75519440	12020	12020	12020	12020	0
274	20241011	164200	75519440	12020	12020	12020	12020	0
275	20241011	164100	75519440	12020	12020	12020	12020	0
276	20241011	164000	75519440	12020	12020	12020	12020	0
277	20241011	163900	75519440	12020	12020	12020	12020	0
278	20241011	163800	75519440	12020	12020	12020	12020	0
279	20241011	163700	75519440	12020	12020	12020	12020	0
280	20241011	163600	75519440	12020	12020	12020	12020	0
281	20241011	163500	75519440	12020	12020	12020	12020	0
282	20241011	163400	75519440	12020	12020	12020	12020	0
283	20241011	163300	75519440	12020	12020	12020	12020	0
284	20241011	163200	75519440	12020	12020	12020	12020	0
285	20241011	163100	75519440	12020	12020	12020	12020	0
286	20241011	163000	75519440	12020	12020	12020	12020	0
287	20241011	162900	75519440	12020	12020	12020	12020	0
288	20241011	162800	75519440	12020	12020	12020	12020	0
289	20241011	162700	75519440	12020	12020	12020	12020	0
290	20241011	162600	75519440	12020	12020	12020	12020	0
291	20241011	162500	75519440	12020	12020	12020	12020	0
292	20241011	162400	75519440	12020	12020	12020	12020	0
293	20241011	162300	75519440	12020	12020	12020	12020	0
294	20241011	162200	75519440	12020	12020	12020	12020	0
295	20241011	162100	75519440	12020	12020	12020	12020	0
296	20241011	162000	75519440	12020	12020	12020	12020	0
297	20241011	161900	75519440	12020	12020	12020	12020	0
298	20241011	161800	75519440	12020	12020	12020	12020	0
299	20241011	161700	75519440	12020	12020	12020	12020	0
300	20241011	161600	75519440	12020	12020	12020	12020	0
301	20241011	161500	75519440	12020	12020	12020	12020	0
302	20241011	161400	75519440	12020	12020	12020	12020	206
303	20241011	161300	75519440	12020	12020	12020	12020	0
304	20241011	161200	75519440	12020	12020	12020	12020	0
305	20241011	161100	75519440	12020	12020	12020	12020	0
306	20241011	161000	75519440	12020	12020	12020	12020	0
307	20241011	160900	75519440	12020	12020	12020	12020	0
308	20241011	160800	75519440	12020	12020	12020	12020	0
309	20241011	160700	75519440	12020	12020	12020	12020	0
310	20241011	160600	75519440	12020	12020	12020	12020	0
311	20241011	160500	75519440	12020	12020	12020	12020	0
312	20241011	160400	75519440	12020	12020	12020	12020	0
313	20241011	160300	75519440	12020	12020	12020	12020	0
314	20241011	160200	75519440	12020	12020	12020	12020	0
315	20241011	160100	75519440	12020	12020	12020	12020	0
316	20241011	160000	75519440	12020	12020	12020	12020	0
317	20241011	155900	75519440	12020	12020	12020	12020	0
318	20241011	155800	75519440	12020	12020	12020	12020	0
319	20241011	155700	75519440	12020	12020	12020	12020	0
320	20241011	155600	75519440	12020	12020	12020	12020	0
321	20241011	155500	75519440	12020	12020	12020	12020	0
322	20241011	155400	75519440	12020	12020	12020	12020	0
323	20241011	155300	75519440	12020	12020	12020	12020	0
324	20241011	155200	75519440	12020	12020	12020	12020	0
325	20241011	155100	75519440	12020	12020	12020	12020	0
326	20241011	155000	75519440	12020	12020	12020	12020	0
327	20241011	154900	75519440	12020	12020	12020	12020	0
328	20241011	154800	75519440	12020	12020	12020	12020	0
329	20241011	154700	75519440	12020	12020	12020	12020	0
330	20241011	154600	75519440	12020	12020	12020	12020	0
331	20241011	154500	75519440	12020	12020	12020	12020	0
332	20241011	154400	75519440	12020	12020	12020	12020	206
333	20241011	154300	75519440	12020	12020	12020	12020	0
334	20241011	154200	75519440	12020	12020	12020	12020	0
335	20241011	154100	75519440	12020	12020	12020	12020	0
336	20241011	154000	75519440	12020	12020	12020	12020	0
337	20241011	153900	75519440	12020	12020	12020	12020	0
338	20241011	153800	75519440	12020	12020	12020	12020	0
339	20241011	153700	75519440	12020	12020	12020	12020	0
340	20241011	153600	75519440	12020	12020	12020	12020	0
341	20241011	153500	75519440	12020	12020	12020	12020	0
342	20241011	153400	75519440	12020	12020	12020	12020	0
343	20241011	153300	75519440	12020	12020	12020	12020	0
344	20241011	153200	75519440	12020	12020	12020	12020	0
345	20241011	153100	75519440	12020	12020	12020	12020	0
346	20241011	153000	75519440	12020	12020	12020	12020	206
347	20241011	152900	73043320	11880	11880	11880	11880	0
348	20241011	152800	73043320	11880	11880	11880	11880	0
349	20241011	152700	73043320	11880	11880	11880	11880	0
350	20241011	152600	73043320	11880	11880	11880	11880	0
351	20241011	152500	73043320	11880	11880	11880	11880	0
352	20241011	152400	73043320	11880	11880	11880	11880	0
353	20241011	152300	73043320	11880	11880	11880	11880	0
354	20241011	152200	73043320	11880	11880	11880	11880	0
355	20241011	152100	73043320	11880	11880	11880	11880	0
356	20241011	152000	73043320	11880	11880	11880	11880	0
357	20241011	151900	73043320	11880	11880	11880	11880	90
358	20241011	151800	71974120	11890	11900	11900	11890	75
359	20241011	151700	71082170	11900	11900	11900	11900	0
360	20241011	151600	71082170	11900	11900	11900	11900	10
361	20241011	151500	70963170	11910	11910	11910	11910	0
362	20241011	151400	70963170	11910	11910	11910	11910	0
363	20241011	151300	70963170	11910	11910	11910	11910	1
364	20241011	151200	70951260	11890	11890	11890	11890	0
365	20241011	151100	70951260	11890	11890	11890	11890	0
366	20241011	151000	70951260	11890	11890	11890	11890	0
367	20241011	150900	70951260	11890	11890	11890	11890	0
368	20241011	150800	70951260	11890	11890	11890	11890	0
369	20241011	150700	70951260	11890	11890	11890	11890	0
370	20241011	150600	70951260	11890	11890	11890	11890	0
371	20241011	150500	70951260	11890	11890	11890	11890	0
372	20241011	150400	70951260	11890	11890	11890	11890	0
373	20241011	150300	70951260	11890	11890	11890	11890	10
374	20241011	150200	70832360	11940	11940	11940	11940	0
375	20241011	150100	70832360	11940	11940	11940	11940	0
376	20241011	150000	70832360	11940	11940	11940	11940	1
377	20241011	145900	70820420	11880	11880	11880	11880	0
378	20241011	145800	70820420	11880	11880	11880	11880	0
379	20241011	145700	70820420	11880	11880	11880	11880	0
380	20241011	145600	70820420	11880	11880	11880	11880	0
381	20241011	145500	70820420	11880	11880	11880	11880	0
382	20241011	145400	70820420	11880	11880	11880	11880	0
383	20241011	145300	70820420	11880	11880	11880	11880	0
384	20241011	145200	70820420	11880	11880	11880	11880	0
385	20241011	145100	70820420	11880	11890	11890	11880	94
386	20241011	145000	69703660	11880	11880	11880	11880	0
387	20241011	144900	69703660	11880	11880	11880	11880	0
388	20241011	144800	69703660	11880	11880	11880	11880	0
389	20241011	144700	69703660	11880	11880	11880	11880	0
390	20241011	144600	69703660	11880	11880	11880	11880	0
391	20241011	144500	69703660	11880	11880	11880	11880	0
392	20241011	144400	69703660	11880	11880	11880	11880	0
393	20241011	144300	69703660	11880	11880	11880	11880	0
394	20241011	144200	69703660	11880	11880	11880	11880	0
395	20241011	144100	69703660	11880	11880	11880	11880	0
396	20241011	144000	69703660	11880	11880	11880	11880	0
397	20241011	143900	69703660	11880	11880	11880	11880	0
398	20241011	143800	69703660	11880	11880	11880	11880	0
399	20241011	143700	69703660	11880	11880	11880	11880	0
400	20241011	143600	69703660	11880	11880	11880	11880	0
401	20241011	143500	69703660	11880	11880	11880	11880	0
402	20241011	143400	69703660	11880	11880	11880	11880	0
403	20241011	143300	69703660	11880	11880	11880	11880	0
404	20241011	143200	69703660	11880	11880	11880	11880	0
405	20241011	143100	69703660	11880	11880	11880	11880	0
406	20241011	143000	69703660	11880	11880	11880	11880	0
407	20241011	142900	69703660	11880	11880	11880	11880	0
408	20241011	142800	69703660	11880	11880	11880	11880	0
409	20241011	142700	69703660	11880	11880	11880	11880	900
410	20241011	142600	59011660	11880	11880	11880	11880	0
411	20241011	142500	59011660	11880	11880	11880	11880	1000
412	20241011	142400	47131660	11890	11910	11910	11890	500
413	20241011	142300	41185880	12010	11990	12010	11990	50
414	20241011	142200	40585740	11900	11900	11900	11900	0
415	20241011	142100	40585740	11900	11900	11900	11900	1
416	20241011	142000	40573840	11990	11990	11990	11990	0
417	20241011	141900	40573840	11990	11990	11990	11990	0
418	20241011	141800	40573840	11990	11990	11990	11990	0
419	20241011	141700	40573840	11990	11990	11990	11990	2
420	20241011	141600	40549860	11990	11990	11990	11990	0
421	20241011	141500	40549860	11990	11990	11990	11990	0
422	20241011	141400	40549860	11990	11990	11990	11990	17
423	20241011	141300	40346030	11990	11990	11990	11990	0
424	20241011	141200	40346030	11990	11990	11990	11990	0
425	20241011	141100	40346030	11990	11990	11990	11990	0
426	20241011	141000	40346030	11990	11990	11990	11990	0
427	20241011	140900	40346030	11990	11990	11990	11990	0
428	20241011	140800	40346030	11990	11990	11990	11990	1
429	20241011	140700	40334040	11880	11880	11880	11880	0
430	20241011	140600	40334040	11880	11880	11880	11880	0
431	20241011	140500	40334040	11880	11880	11880	11880	0
432	20241011	140400	40334040	11880	11880	11880	11880	0
433	20241011	140300	40334040	11880	11880	11880	11880	0
434	20241011	140200	40334040	11880	11880	11880	11880	0
435	20241011	140100	40334040	11880	11880	11880	11880	0
436	20241011	140000	40334040	11880	11900	11900	11880	500
437	20241011	135900	34390580	11890	11940	11940	11890	500
438	20241011	135800	28435310	12020	12020	12020	12020	0
439	20241011	135700	28435310	12020	12020	12020	12020	0
440	20241011	135600	28435310	12020	12020	12020	12020	0
441	20241011	135500	28435310	12020	12020	12020	12020	0
442	20241011	135400	28435310	12020	12020	12020	12020	0
443	20241011	135300	28435310	12020	12020	12020	12020	0
444	20241011	135200	28435310	12020	12020	12020	12020	0
445	20241011	135100	28435310	12020	12020	12020	12020	0
446	20241011	135000	28435310	12020	12020	12020	12020	0
447	20241011	134900	28435310	12020	12020	12020	12020	10
448	20241011	134800	28315110	12020	12020	12020	12020	0
449	20241011	134700	28315110	12020	12020	12020	12020	0
450	20241011	134600	28315110	12020	12020	12020	12020	0
451	20241011	134500	28315110	12020	12020	12020	12020	0
452	20241011	134400	28315110	12020	12020	12020	12020	0
453	20241011	134300	28315110	12020	12020	12020	12020	2
454	20241011	134200	28291070	12040	12040	12040	12040	0
455	20241011	134100	28291070	12040	12040	12040	12040	0
456	20241011	134000	28291070	12040	12040	12040	12040	0
457	20241011	133900	28291070	12040	12040	12040	12040	0
458	20241011	133800	28291070	12040	12040	12040	12040	0
459	20241011	133700	28291070	12040	12040	12040	12040	0
460	20241011	133600	28291070	12040	12040	12040	12040	0
461	20241011	133500	28291070	12040	12040	12040	12040	0
462	20241011	133400	28291070	12040	12040	12040	12040	0
463	20241011	133300	28291070	12040	12040	12040	12040	0
464	20241011	133200	28291070	12040	12040	12040	12040	0
465	20241011	133100	28291070	12040	11990	12040	11990	50
466	20241011	133000	27689570	12000	12000	12000	12000	0
467	20241011	132900	27689570	12000	12000	12000	12000	0
468	20241011	132800	27689570	12000	12000	12000	12000	0
469	20241011	132700	27689570	12000	12000	12000	12000	0
470	20241011	132600	27689570	12000	12000	12000	12000	0
471	20241011	132500	27689570	12000	12000	12000	12000	0
472	20241011	132400	27689570	12000	12000	12000	12000	0
473	20241011	132300	27689570	12000	12000	12000	12000	0
474	20241011	132200	27689570	12000	12000	12000	12000	0
475	20241011	132100	27689570	12000	12000	12000	12000	10
476	20241011	132000	27569570	12000	12000	12000	12000	1
477	20241011	131900	27557570	12040	12040	12040	12040	0
478	20241011	131800	27557570	12040	12040	12040	12040	0
479	20241011	131700	27557570	12040	12040	12040	12040	0
480	20241011	131600	27557570	12040	12040	12040	12040	0
481	20241011	131500	27557570	12040	12040	12040	12040	1
482	20241011	131400	27545530	12040	12040	12040	12040	0
483	20241011	131300	27545530	12040	12040	12040	12040	0
484	20241011	131200	27545530	12040	12040	12040	12040	0
485	20241011	131100	27545530	12040	12040	12040	12040	0
486	20241011	131000	27545530	12040	12040	12040	12040	0
487	20241011	130900	27545530	12040	12040	12040	12040	0
488	20241011	130800	27545530	12040	12040	12040	12040	0
489	20241011	130700	27545530	12040	12040	12040	12040	0
490	20241011	130600	27545530	12040	12040	12040	12040	0
491	20241011	130500	27545530	12040	12040	12040	12040	0
492	20241011	130400	27545530	12040	12040	12040	12040	0
493	20241011	130300	27545530	12040	12040	12040	12040	1
494	20241011	130200	27533490	11930	11930	11930	11930	0
495	20241011	130100	27533490	11930	11930	11930	11930	0
496	20241011	130000	27533490	11930	11940	11940	11930	83
497	20241011	125900	26543020	12040	12040	12040	12040	0
498	20241011	125800	26543020	12040	12040	12040	12040	0
499	20241011	125700	26543020	12040	12040	12040	12040	0
500	20241011	125600	26543020	12040	12040	12040	12040	0
501	20241011	125500	26543020	12040	12040	12040	12040	4
502	20241011	125400	26494860	12040	12040	12040	12040	0
503	20241011	125300	26494860	12040	12040	12040	12040	0
504	20241011	125200	26494860	12040	12040	12040	12040	0
505	20241011	125100	26494860	12040	12040	12040	12040	0
506	20241011	125000	26494860	12040	12040	12040	12040	2
507	20241011	124900	26470780	12070	12070	12070	12070	0
508	20241011	124800	26470780	12070	12070	12070	12070	0
509	20241011	124700	26470780	12070	12070	12070	12070	0
510	20241011	124600	26470780	12070	12070	12070	12070	0
511	20241011	124500	26470780	12070	12070	12070	12070	0
512	20241011	124400	26470780	12070	12070	12070	12070	0
513	20241011	124300	26470780	12070	12070	12070	12070	0
514	20241011	124200	26470780	12070	12070	12070	12070	0
515	20241011	124100	26470780	12070	12070	12070	12070	0
516	20241011	124000	26470780	12070	12070	12070	12070	0
517	20241011	123900	26470780	12070	12070	12070	12070	0
518	20241011	123800	26470780	12070	12070	12070	12070	0
519	20241011	123700	26470780	12070	12070	12070	12070	0
520	20241011	123600	26470780	12070	12070	12070	12070	0
521	20241011	123500	26470780	12070	12070	12070	12070	0
522	20241011	123400	26470780	12070	12070	12070	12070	0
523	20241011	123300	26470780	12070	12070	12070	12070	0
524	20241011	123200	26470780	12070	12020	12070	12020	50
525	20241011	123100	25867560	11930	11930	11930	11930	0
526	20241011	123000	25867560	11930	11930	11930	11930	0
527	20241011	122900	25867560	11930	11930	11930	11930	0
528	20241011	122800	25867560	11930	11930	11930	11930	0
529	20241011	122700	25867560	11930	11930	11930	11930	0
530	20241011	122600	25867560	11930	11930	11930	11930	0
531	20241011	122500	25867560	11930	11930	11930	11930	0
532	20241011	122400	25867560	11930	11930	11930	11930	0
533	20241011	122300	25867560	11930	11930	11930	11930	0
534	20241011	122200	25867560	11930	11930	11930	11930	0
535	20241011	122100	25867560	11930	11930	11930	11930	0
536	20241011	122000	25867560	11930	11930	11930	11930	0
537	20241011	121900	25867560	11930	11930	11930	11930	0
538	20241011	121800	25867560	11930	11930	11930	11930	0
539	20241011	121700	25867560	11930	11930	11930	11930	0
540	20241011	121600	25867560	11930	11930	11930	11930	0
541	20241011	121500	25867560	11930	11930	11930	11930	0
542	20241011	121400	25867560	11930	11930	11930	11930	0
543	20241011	121300	25867560	11930	11930	11930	11930	0
544	20241011	121200	25867560	11930	11930	11930	11930	0
545	20241011	121100	25867560	11930	11930	11930	11930	0
546	20241011	121000	25867560	11930	11930	11930	11930	0
547	20241011	120900	25867560	11930	11930	11930	11930	0
548	20241011	120800	25867560	11930	11920	11930	11920	16
549	20241011	120700	25676720	11930	11930	11930	11930	71
550	20241011	120600	24829690	11930	11930	11930	11930	75
551	20241011	120500	23934940	11930	11930	11930	11930	31
552	20241011	120400	23565110	11930	11930	11930	11930	55
553	20241011	120300	22908960	11930	11930	11930	11930	0
554	20241011	120200	22908960	11930	11930	11930	11930	0
555	20241011	120100	22908960	11930	11930	11930	11930	0
556	20241011	120000	22908960	11930	11940	11940	11930	41
557	20241011	115900	22419480	11940	11940	11940	11940	31
558	20241011	115800	22049340	11950	11950	11950	11950	0
559	20241011	115700	22049340	11950	11950	11950	11950	0
560	20241011	115600	22049340	11950	11950	11950	11950	0
561	20241011	115500	22049340	11950	11950	11950	11950	0
562	20241011	115400	22049340	11950	11950	11950	11950	0
563	20241011	115300	22049340	11950	11950	11950	11950	5
564	20241011	115200	21989590	11950	11950	11950	11950	1
565	20241011	115100	21977640	12030	12030	12030	12030	0
566	20241011	115000	21977640	12030	12030	12030	12030	0
567	20241011	114900	21977640	12030	12030	12030	12030	0
568	20241011	114800	21977640	12030	12030	12030	12030	0
569	20241011	114700	21977640	12030	12030	12030	12030	0
570	20241011	114600	21977640	12030	12030	12030	12030	0
571	20241011	114500	21977640	12030	12030	12030	12030	0
572	20241011	114400	21977640	12030	12030	12030	12030	0
573	20241011	114300	21977640	12030	12030	12030	12030	0
574	20241011	114200	21977640	12030	12030	12030	12030	0
575	20241011	114100	21977640	12030	12030	12030	12030	0
576	20241011	114000	21977640	12030	12030	12030	12030	0
577	20241011	113900	21977640	12030	12030	12030	12030	0
578	20241011	113800	21977640	12030	12030	12030	12030	0
579	20241011	113700	21977640	12030	12030	12030	12030	0
580	20241011	113600	21977640	12030	12030	12030	12030	0
581	20241011	113500	21977640	12030	12030	12030	12030	0
582	20241011	113400	21977640	12030	12030	12030	12030	0
583	20241011	113300	21977640	12030	12030	12030	12030	0
584	20241011	113200	21977640	12030	12030	12030	12030	0
585	20241011	113100	21977640	12030	12030	12030	12030	7
586	20241011	113000	21893430	12040	12040	12040	12040	0
587	20241011	112900	21893430	12040	12040	12040	12040	0
588	20241011	112800	21893430	12040	12040	12040	12040	0
589	20241011	112700	21893430	12040	12040	12040	12040	0
590	20241011	112600	21893430	12040	12040	12040	12040	0
591	20241011	112500	21893430	12040	12040	12040	12040	0
592	20241011	112400	21893430	12040	12040	12040	12040	0
593	20241011	112300	21893430	12040	12040	12040	12040	0
594	20241011	112200	21893430	12040	12040	12040	12040	0
595	20241011	112100	21893430	12040	12040	12040	12040	0
596	20241011	112000	21893430	12040	12040	12040	12040	0
597	20241011	111900	21893430	12040	12040	12040	12040	5
598	20241011	111800	21833230	12070	12070	12070	12070	0
599	20241011	111700	21833230	12070	12070	12070	12070	0
600	20241011	111600	21833230	12070	12070	12070	12070	0
601	20241011	111500	21833230	12070	12070	12070	12070	0
602	20241011	111400	21833230	12070	12070	12070	12070	1
603	20241011	111300	21821160	11940	11940	11940	11940	0
604	20241011	111200	21821160	11940	11940	11940	11940	0
605	20241011	111100	21821160	11940	11940	11940	11940	0
606	20241011	111000	21821160	11940	11940	11940	11940	0
607	20241011	110900	21821160	11940	11940	11940	11940	0
608	20241011	110800	21821160	11940	11940	11940	11940	0
609	20241011	110700	21821160	11940	11940	11940	11940	0
610	20241011	110600	21821160	11940	11940	11940	11940	0
611	20241011	110500	21821160	11940	11940	11940	11940	0
612	20241011	110400	21821160	11940	11940	11940	11940	0
613	20241011	110300	21821160	11940	11940	11940	11940	0
614	20241011	110200	21821160	11940	11940	11940	11940	0
615	20241011	110100	21821160	11940	11940	11940	11940	0
616	20241011	110000	21821160	11940	11940	11940	11940	0
617	20241011	105900	21821160	11940	11940	11940	11940	0
618	20241011	105800	21821160	11940	11940	11940	11940	0
619	20241011	105700	21821160	11940	11940	11940	11940	0
620	20241011	105600	21821160	11940	11940	11940	11940	0
621	20241011	105500	21821160	11940	11940	11940	11940	0
622	20241011	105400	21821160	11940	11940	11940	11940	0
623	20241011	105300	21821160	11940	11940	11940	11940	0
624	20241011	105200	21821160	11940	11940	11940	11940	0
625	20241011	105100	21821160	11940	11940	11940	11940	0
626	20241011	105000	21821160	11940	11940	11940	11940	0
627	20241011	104900	21821160	11940	11940	11940	11940	0
628	20241011	104800	21821160	11940	11940	11940	11940	0
629	20241011	104700	21821160	11940	11940	11940	11940	0
630	20241011	104600	21821160	11940	11940	11940	11940	0
631	20241011	104500	21821160	11940	11950	11950	11940	4
632	20241011	104400	21773390	11940	11940	11940	11940	0
633	20241011	104300	21773390	11940	11940	11940	11940	0
634	20241011	104200	21773390	11940	11940	11940	11940	0
635	20241011	104100	21773390	11940	11940	11940	11940	0
636	20241011	104000	21773390	11940	11940	11940	11940	0
637	20241011	103900	21773390	11940	11940	11940	11940	0
638	20241011	103800	21773390	11940	11940	11940	11940	0
639	20241011	103700	21773390	11940	11940	11940	11940	0
640	20241011	103600	21773390	11940	11940	11940	11940	0
641	20241011	103500	21773390	11940	11940	11940	11940	0
642	20241011	103400	21773390	11940	11940	11940	11940	0
643	20241011	103300	21773390	11940	11940	11940	11940	0
644	20241011	103200	21773390	11940	11940	11940	11940	0
645	20241011	103100	21773390	11940	11940	11940	11940	0
646	20241011	103000	21773390	11940	11940	11940	11940	0
647	20241011	102900	21773390	11940	11940	11940	11940	0
648	20241011	102800	21773390	11940	11940	11940	11940	0
649	20241011	102700	21773390	11940	11940	11940	11940	0
650	20241011	102600	21773390	11940	11940	11940	11940	0
651	20241011	102500	21773390	11940	11940	11940	11940	1
652	20241011	102400	21761450	11960	11960	11960	11960	0
653	20241011	102300	21761450	11960	11960	11960	11960	0
654	20241011	102200	21761450	11960	11960	11960	11960	0
655	20241011	102100	21761450	11960	11960	11960	11960	0
656	20241011	102000	21761450	11960	11960	11960	11960	0
657	20241011	101900	21761450	11960	11960	11960	11960	0
658	20241011	101800	21761450	11960	11960	11960	11960	0
659	20241011	101700	21761450	11960	11960	11960	11960	0
660	20241011	101600	21761450	11960	11960	11960	11960	0
661	20241011	101500	21761450	11960	11960	11960	11960	1
662	20241011	101400	21749490	11990	11990	11990	11990	0
663	20241011	101300	21749490	11990	11990	11990	11990	0
664	20241011	101200	21749490	11990	11990	11990	11990	0
665	20241011	101100	21749490	11990	11990	11990	11990	1
666	20241011	101000	21737500	11990	11990	11990	11990	0
667	20241011	100900	21737500	11990	11990	11990	11990	10
668	20241011	100800	21617600	11980	11980	11980	11980	1
669	20241011	100700	21605620	11990	11990	11990	11990	0
670	20241011	100600	21605620	11990	11990	11990	11990	0
671	20241011	100500	21605620	11990	11990	11990	11990	0
672	20241011	100400	21605620	11990	11990	11990	11990	14
673	20241011	100300	21437760	11990	11990	11990	11990	0
674	20241011	100200	21437760	11990	11990	11990	11990	0
675	20241011	100100	21437760	11990	11990	11990	11990	4
676	20241011	100000	21389800	11990	11990	11990	11990	0
677	20241011	095900	21389800	11990	11990	11990	11990	15
678	20241011	095800	21209950	11990	11990	11990	11990	0
679	20241011	095700	21209950	11990	11990	11990	11990	0
680	20241011	095600	21209950	11990	11990	11990	11990	1
681	20241011	095500	21197960	11990	11990	11990	11990	0
682	20241011	095400	21197960	11990	11990	11990	11990	0
683	20241011	095300	21197960	11990	11990	11990	11990	0
684	20241011	095200	21197960	11990	11990	11990	11990	0
685	20241011	095100	21197960	11990	11990	11990	11990	17
686	20241011	095000	20994130	11990	11990	11990	11990	0
687	20241011	094900	20994130	11990	11990	11990	11990	0
688	20241011	094800	20994130	11990	11990	11990	11990	0
689	20241011	094700	20994130	11990	11990	11990	11990	0
690	20241011	094600	20994130	11990	11990	11990	11990	0
691	20241011	094500	20994130	11990	11990	11990	11990	1
692	20241011	094400	20982140	11990	11990	11990	11990	0
693	20241011	094300	20982140	11990	11990	11990	11990	0
694	20241011	094200	20982140	11990	11880	11990	11880	15
695	20241011	094100	20803060	11880	11910	11910	11880	134
696	20241011	094000	19209580	11990	11990	11990	11990	0
697	20241011	093900	19209580	11990	11990	11990	11990	1
698	20241011	093800	19197590	11900	11950	11950	11900	420
699	20241011	093700	14189740	11950	11960	11960	11950	280
700	20241011	093600	10842850	12000	12000	12000	12000	0
701	20241011	093500	10842850	12000	12000	12000	12000	50
702	20241011	093400	10242850	12000	12000	12000	12000	0
703	20241011	093300	10242850	12000	12000	12000	12000	154
704	20241011	093200	8394850	12010	12010	12010	12010	233
705	20241011	093100	5596520	12120	12120	12120	12120	1
706	20241011	093000	5584400	12130	12130	12130	12130	0
707	20241011	092900	5584400	12130	12130	12130	12130	0
708	20241011	092800	5584400	12130	12130	12130	12130	0
709	20241011	092700	5584400	12130	12130	12130	12130	0
710	20241011	092600	5584400	12130	12130	12130	12130	0
711	20241011	092500	5584400	12130	12130	12130	12130	0
712	20241011	092400	5584400	12130	12130	12130	12130	0
713	20241011	092300	5584400	12130	12130	12130	12130	10
714	20241011	092200	5463100	12130	12130	12130	12130	0
715	20241011	092100	5463100	12130	12130	12130	12130	0
716	20241011	092000	5463100	12130	12130	12130	12130	0
717	20241011	091900	5463100	12130	12130	12130	12130	0
718	20241011	091800	5463100	12130	12130	12130	12130	0
719	20241011	091700	5463100	12130	12130	12130	12130	0
720	20241011	091600	5463100	12130	12130	12130	12130	0
721	20241011	091500	5463100	12130	12130	12130	12130	1
722	20241011	091400	5450970	12130	12130	12130	12130	0
723	20241011	091300	5450970	12130	12130	12130	12130	1
724	20241011	091200	5438840	12130	12130	12130	12130	0
725	20241011	091100	5438840	12130	12130	12130	12130	0
726	20241011	091000	5438840	12130	12130	12130	12130	0
727	20241011	090900	5438840	12130	12130	12130	12130	0
728	20241011	090800	5438840	12130	12130	12130	12130	0
729	20241011	090700	5438840	12130	12130	12130	12130	0
730	20241011	090600	5438840	12130	12130	12130	12130	0
731	20241011	090500	5438840	12130	12130	12130	12130	0
732	20241011	090400	5438840	12130	12130	12130	12130	0
733	20241011	090300	5438840	12130	12130	12130	12130	10
734	20241011	090200	5317540	12140	12140	12140	12140	10
735	20241011	090100	5196140	12140	12140	12140	12140	425
736	20241011	090000	36640	12140	12250	12250	12140	3