KissMeData/072870/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	195200	48790550	11200	11200	11200	11200	32
3	20241011	195100	48790550	11200	11200	11200	11200	0
4	20241011	195000	48790550	11200	11200	11200	11200	0
5	20241011	194900	48790550	11200	11200	11200	11200	0
6	20241011	194800	48790550	11200	11200	11200	11200	0
7	20241011	194700	48790550	11200	11200	11200	11200	0
8	20241011	194600	48790550	11200	11200	11200	11200	0
9	20241011	194500	48790550	11200	11200	11200	11200	0
10	20241011	194400	48790550	11200	11200	11200	11200	0
11	20241011	194300	48790550	11200	11200	11200	11200	0
12	20241011	194200	48790550	11200	11200	11200	11200	0
13	20241011	194100	48790550	11200	11200	11200	11200	0
14	20241011	194000	48790550	11200	11200	11200	11200	0
15	20241011	193900	48790550	11200	11200	11200	11200	0
16	20241011	193800	48790550	11200	11200	11200	11200	0
17	20241011	193700	48790550	11200	11200	11200	11200	0
18	20241011	193600	48790550	11200	11200	11200	11200	0
19	20241011	193500	48790550	11200	11200	11200	11200	0
20	20241011	193400	48790550	11200	11200	11200	11200	0
21	20241011	193300	48790550	11200	11200	11200	11200	0
22	20241011	193200	48790550	11200	11200	11200	11200	0
23	20241011	193100	48790550	11200	11200	11200	11200	0
24	20241011	193000	48790550	11200	11200	11200	11200	0
25	20241011	192900	48790550	11200	11200	11200	11200	0
26	20241011	192800	48790550	11200	11200	11200	11200	0
27	20241011	192700	48790550	11200	11200	11200	11200	0
28	20241011	192600	48790550	11200	11200	11200	11200	0
29	20241011	192500	48790550	11200	11200	11200	11200	0
30	20241011	192400	48790550	11200	11200	11200	11200	0
31	20241011	192300	48790550	11200	11200	11200	11200	0
32	20241011	192200	48790550	11200	11200	11200	11200	32
33	20241011	192100	48790550	11200	11200	11200	11200	0
34	20241011	192000	48790550	11200	11200	11200	11200	0
35	20241011	191900	48790550	11200	11200	11200	11200	0
36	20241011	191800	48790550	11200	11200	11200	11200	0
37	20241011	191700	48790550	11200	11200	11200	11200	0
38	20241011	191600	48790550	11200	11200	11200	11200	0
39	20241011	191500	48790550	11200	11200	11200	11200	0
40	20241011	191400	48790550	11200	11200	11200	11200	0
41	20241011	191300	48790550	11200	11200	11200	11200	0
42	20241011	191200	48790550	11200	11200	11200	11200	0
43	20241011	191100	48790550	11200	11200	11200	11200	0
44	20241011	191000	48790550	11200	11200	11200	11200	0
45	20241011	190900	48790550	11200	11200	11200	11200	0
46	20241011	190800	48790550	11200	11200	11200	11200	0
47	20241011	190700	48790550	11200	11200	11200	11200	0
48	20241011	190600	48790550	11200	11200	11200	11200	0
49	20241011	190500	48790550	11200	11200	11200	11200	0
50	20241011	190400	48790550	11200	11200	11200	11200	0
51	20241011	190300	48790550	11200	11200	11200	11200	0
52	20241011	190200	48790550	11200	11200	11200	11200	0
53	20241011	190100	48790550	11200	11200	11200	11200	0
54	20241011	190000	48790550	11200	11200	11200	11200	0
55	20241011	185900	48790550	11200	11200	11200	11200	0
56	20241011	185800	48790550	11200	11200	11200	11200	0
57	20241011	185700	48790550	11200	11200	11200	11200	0
58	20241011	185600	48790550	11200	11200	11200	11200	0
59	20241011	185500	48790550	11200	11200	11200	11200	0
60	20241011	185400	48790550	11200	11200	11200	11200	0
61	20241011	185300	48790550	11200	11200	11200	11200	0
62	20241011	185200	48790550	11200	11200	11200	11200	32
63	20241011	185100	48790550	11200	11200	11200	11200	0
64	20241011	185000	48790550	11200	11200	11200	11200	0
65	20241011	184900	48790550	11200	11200	11200	11200	0
66	20241011	184800	48790550	11200	11200	11200	11200	0
67	20241011	184700	48790550	11200	11200	11200	11200	0
68	20241011	184600	48790550	11200	11200	11200	11200	0
69	20241011	184500	48790550	11200	11200	11200	11200	0
70	20241011	184400	48790550	11200	11200	11200	11200	0
71	20241011	184300	48790550	11200	11200	11200	11200	0
72	20241011	184200	48790550	11200	11200	11200	11200	0
73	20241011	184100	48790550	11200	11200	11200	11200	0
74	20241011	184000	48790550	11200	11200	11200	11200	0
75	20241011	183900	48790550	11200	11200	11200	11200	0
76	20241011	183800	48790550	11200	11200	11200	11200	0
77	20241011	183700	48790550	11200	11200	11200	11200	0
78	20241011	183600	48790550	11200	11200	11200	11200	0
79	20241011	183500	48790550	11200	11200	11200	11200	0
80	20241011	183400	48790550	11200	11200	11200	11200	0
81	20241011	183300	48790550	11200	11200	11200	11200	0
82	20241011	183200	48790550	11200	11200	11200	11200	0
83	20241011	183100	48790550	11200	11200	11200	11200	0
84	20241011	183000	48790550	11200	11200	11200	11200	0
85	20241011	182900	48790550	11200	11200	11200	11200	0
86	20241011	182800	48790550	11200	11200	11200	11200	0
87	20241011	182700	48790550	11200	11200	11200	11200	0
88	20241011	182600	48790550	11200	11200	11200	11200	0
89	20241011	182500	48790550	11200	11200	11200	11200	0
90	20241011	182400	48790550	11200	11200	11200	11200	0
91	20241011	182300	48790550	11200	11200	11200	11200	0
92	20241011	182200	48790550	11200	11200	11200	11200	32
93	20241011	182100	48790550	11200	11200	11200	11200	0
94	20241011	182000	48790550	11200	11200	11200	11200	0
95	20241011	181900	48790550	11200	11200	11200	11200	0
96	20241011	181800	48790550	11200	11200	11200	11200	0
97	20241011	181700	48790550	11200	11200	11200	11200	0
98	20241011	181600	48790550	11200	11200	11200	11200	0
99	20241011	181500	48790550	11200	11200	11200	11200	0
100	20241011	181400	48790550	11200	11200	11200	11200	0
101	20241011	181300	48790550	11200	11200	11200	11200	0
102	20241011	181200	48790550	11200	11200	11200	11200	0
103	20241011	181100	48790550	11200	11200	11200	11200	0
104	20241011	181000	48790550	11200	11200	11200	11200	0
105	20241011	180900	48790550	11200	11200	11200	11200	0
106	20241011	180800	48790550	11200	11200	11200	11200	0
107	20241011	180700	48790550	11200	11200	11200	11200	0
108	20241011	180600	48790550	11200	11200	11200	11200	0
109	20241011	180500	48790550	11200	11200	11200	11200	0
110	20241011	180400	48790550	11200	11200	11200	11200	0
111	20241011	180300	48790550	11200	11200	11200	11200	0
112	20241011	180200	48790550	11200	11200	11200	11200	0
113	20241011	180100	48790550	11200	11200	11200	11200	0
114	20241011	180000	48790550	11200	11200	11200	11200	0
115	20241011	175900	48790550	11200	11200	11200	11200	0
116	20241011	175800	48790550	11200	11200	11200	11200	0
117	20241011	175700	48790550	11200	11200	11200	11200	0
118	20241011	175600	48790550	11200	11200	11200	11200	0
119	20241011	175500	48790550	11200	11200	11200	11200	0
120	20241011	175400	48790550	11200	11200	11200	11200	0
121	20241011	175300	48790550	11200	11200	11200	11200	0
122	20241011	175200	48790550	11200	11200	11200	11200	32
123	20241011	175100	48790550	11200	11200	11200	11200	0
124	20241011	175000	48790550	11200	11200	11200	11200	0
125	20241011	174900	48790550	11200	11200	11200	11200	0
126	20241011	174800	48790550	11200	11200	11200	11200	0
127	20241011	174700	48790550	11200	11200	11200	11200	0
128	20241011	174600	48790550	11200	11200	11200	11200	0
129	20241011	174500	48790550	11200	11200	11200	11200	0
130	20241011	174400	48790550	11200	11200	11200	11200	0
131	20241011	174300	48790550	11200	11200	11200	11200	0
132	20241011	174200	48790550	11200	11200	11200	11200	0
133	20241011	174100	48790550	11200	11200	11200	11200	0
134	20241011	174000	48790550	11200	11200	11200	11200	0
135	20241011	173900	48790550	11200	11200	11200	11200	0
136	20241011	173800	48790550	11200	11200	11200	11200	0
137	20241011	173700	48790550	11200	11200	11200	11200	0
138	20241011	173600	48790550	11200	11200	11200	11200	0
139	20241011	173500	48790550	11200	11200	11200	11200	0
140	20241011	173400	48790550	11200	11200	11200	11200	0
141	20241011	173300	48790550	11200	11200	11200	11200	0
142	20241011	173200	48790550	11200	11200	11200	11200	0
143	20241011	173100	48790550	11200	11200	11200	11200	0
144	20241011	173000	48790550	11200	11200	11200	11200	0
145	20241011	172900	48790550	11200	11200	11200	11200	0
146	20241011	172800	48790550	11200	11200	11200	11200	0
147	20241011	172700	48790550	11200	11200	11200	11200	0
148	20241011	172600	48790550	11200	11200	11200	11200	0
149	20241011	172500	48790550	11200	11200	11200	11200	0
150	20241011	172400	48790550	11200	11200	11200	11200	0
151	20241011	172300	48790550	11200	11200	11200	11200	0
152	20241011	172200	48790550	11200	11200	11200	11200	32
153	20241011	172100	48790550	11200	11200	11200	11200	0
154	20241011	172000	48790550	11200	11200	11200	11200	0
155	20241011	171900	48790550	11200	11200	11200	11200	0
156	20241011	171800	48790550	11200	11200	11200	11200	0
157	20241011	171700	48790550	11200	11200	11200	11200	0
158	20241011	171600	48790550	11200	11200	11200	11200	0
159	20241011	171500	48790550	11200	11200	11200	11200	0
160	20241011	171400	48790550	11200	11200	11200	11200	0
161	20241011	171300	48790550	11200	11200	11200	11200	0
162	20241011	171200	48790550	11200	11200	11200	11200	0
163	20241011	171100	48790550	11200	11200	11200	11200	0
164	20241011	171000	48790550	11200	11200	11200	11200	0
165	20241011	170900	48790550	11200	11200	11200	11200	0
166	20241011	170800	48790550	11200	11200	11200	11200	0
167	20241011	170700	48790550	11200	11200	11200	11200	0
168	20241011	170600	48790550	11200	11200	11200	11200	0
169	20241011	170500	48790550	11200	11200	11200	11200	0
170	20241011	170400	48790550	11200	11200	11200	11200	0
171	20241011	170300	48790550	11200	11200	11200	11200	0
172	20241011	170200	48790550	11200	11200	11200	11200	0
173	20241011	170100	48790550	11200	11200	11200	11200	0
174	20241011	170000	48790550	11200	11200	11200	11200	0
175	20241011	165900	48790550	11200	11200	11200	11200	0
176	20241011	165800	48790550	11200	11200	11200	11200	0
177	20241011	165700	48790550	11200	11200	11200	11200	0
178	20241011	165600	48790550	11200	11200	11200	11200	0
179	20241011	165500	48790550	11200	11200	11200	11200	0
180	20241011	165400	48790550	11200	11200	11200	11200	0
181	20241011	165300	48790550	11200	11200	11200	11200	0
182	20241011	165200	48790550	11200	11200	11200	11200	32
183	20241011	165100	48790550	11200	11200	11200	11200	0
184	20241011	165000	48790550	11200	11200	11200	11200	0
185	20241011	164900	48790550	11200	11200	11200	11200	0
186	20241011	164800	48790550	11200	11200	11200	11200	0
187	20241011	164700	48790550	11200	11200	11200	11200	0
188	20241011	164600	48790550	11200	11200	11200	11200	0
189	20241011	164500	48790550	11200	11200	11200	11200	0
190	20241011	164400	48790550	11200	11200	11200	11200	0
191	20241011	164300	48790550	11200	11200	11200	11200	0
192	20241011	164200	48790550	11200	11200	11200	11200	0
193	20241011	164100	48790550	11200	11200	11200	11200	0
194	20241011	164000	48790550	11200	11200	11200	11200	0
195	20241011	163900	48790550	11200	11200	11200	11200	0
196	20241011	163800	48790550	11200	11200	11200	11200	0
197	20241011	163700	48790550	11200	11200	11200	11200	0
198	20241011	163600	48790550	11200	11200	11200	11200	0
199	20241011	163500	48790550	11200	11200	11200	11200	0
200	20241011	163400	48790550	11200	11200	11200	11200	0
201	20241011	163300	48790550	11200	11200	11200	11200	0
202	20241011	163200	48790550	11200	11200	11200	11200	0
203	20241011	163100	48790550	11200	11200	11200	11200	0
204	20241011	163000	48790550	11200	11200	11200	11200	0
205	20241011	162900	48790550	11200	11200	11200	11200	0
206	20241011	162800	48790550	11200	11200	11200	11200	0
207	20241011	162700	48790550	11200	11200	11200	11200	0
208	20241011	162600	48790550	11200	11200	11200	11200	0
209	20241011	162500	48790550	11200	11200	11200	11200	0
210	20241011	162400	48790550	11200	11200	11200	11200	0
211	20241011	162300	48790550	11200	11200	11200	11200	0
212	20241011	162200	48790550	11200	11200	11200	11200	32
213	20241011	162100	48790550	11200	11200	11200	11200	0
214	20241011	162000	48790550	11200	11200	11200	11200	0
215	20241011	161900	48790550	11200	11200	11200	11200	0
216	20241011	161800	48790550	11200	11200	11200	11200	0
217	20241011	161700	48790550	11200	11200	11200	11200	0
218	20241011	161600	48790550	11200	11200	11200	11200	0
219	20241011	161500	48790550	11200	11200	11200	11200	0
220	20241011	161400	48790550	11200	11200	11200	11200	0
221	20241011	161300	48790550	11200	11200	11200	11200	0
222	20241011	161200	48790550	11200	11200	11200	11200	0
223	20241011	161100	48790550	11200	11200	11200	11200	0
224	20241011	161000	48790550	11200	11200	11200	11200	0
225	20241011	160900	48790550	11200	11200	11200	11200	0
226	20241011	160800	48790550	11200	11200	11200	11200	0
227	20241011	160700	48790550	11200	11200	11200	11200	0
228	20241011	160600	48790550	11200	11200	11200	11200	0
229	20241011	160500	48790550	11200	11200	11200	11200	0
230	20241011	160400	48790550	11200	11200	11200	11200	0
231	20241011	160300	48790550	11200	11200	11200	11200	0
232	20241011	160200	48790550	11200	11200	11200	11200	0
233	20241011	160100	48790550	11200	11200	11200	11200	0
234	20241011	160000	48790550	11200	11200	11200	11200	0
235	20241011	155900	48790550	11200	11200	11200	11200	0
236	20241011	155800	48790550	11200	11200	11200	11200	0
237	20241011	155700	48790550	11200	11200	11200	11200	0
238	20241011	155600	48790550	11200	11200	11200	11200	0
239	20241011	155500	48790550	11200	11200	11200	11200	0
240	20241011	155400	48790550	11200	11200	11200	11200	0
241	20241011	155300	48790550	11200	11200	11200	11200	0
242	20241011	155200	48790550	11200	11200	11200	11200	32
243	20241011	155100	48790550	11200	11200	11200	11200	0
244	20241011	155000	48790550	11200	11200	11200	11200	0
245	20241011	154900	48790550	11200	11200	11200	11200	0
246	20241011	154800	48790550	11200	11200	11200	11200	0
247	20241011	154700	48790550	11200	11200	11200	11200	0
248	20241011	154600	48790550	11200	11200	11200	11200	0
249	20241011	154500	48790550	11200	11200	11200	11200	0
250	20241011	154400	48790550	11200	11200	11200	11200	0
251	20241011	154300	48790550	11200	11200	11200	11200	0
252	20241011	154200	48790550	11200	11200	11200	11200	0
253	20241011	154100	48790550	11200	11200	11200	11200	0
254	20241011	154000	48790550	11200	11200	11200	11200	0
255	20241011	153900	48790550	11200	11200	11200	11200	0
256	20241011	153800	48790550	11200	11200	11200	11200	0
257	20241011	153700	48790550	11200	11200	11200	11200	0
258	20241011	153600	48790550	11200	11200	11200	11200	0
259	20241011	153500	48790550	11200	11200	11200	11200	0
260	20241011	153400	48790550	11200	11200	11200	11200	0
261	20241011	153300	48790550	11200	11200	11200	11200	0
262	20241011	153200	48790550	11200	11200	11200	11200	0
263	20241011	153100	48790550	11200	11200	11200	11200	0
264	20241011	153000	48790550	11200	11200	11200	11200	32
265	20241011	152900	48432150	11210	11210	11210	11210	0
266	20241011	152800	48432150	11210	11210	11210	11210	0
267	20241011	152700	48432150	11210	11210	11210	11210	0
268	20241011	152600	48432150	11210	11210	11210	11210	0
269	20241011	152500	48432150	11210	11210	11210	11210	0
270	20241011	152400	48432150	11210	11210	11210	11210	0
271	20241011	152300	48432150	11210	11210	11210	11210	0
272	20241011	152200	48432150	11210	11210	11210	11210	0
273	20241011	152100	48432150	11210	11210	11210	11210	0
274	20241011	152000	48432150	11210	11210	11210	11210	0
275	20241011	151900	48432150	11210	11210	11210	11210	1
276	20241011	151800	48420940	11210	11210	11210	11210	1
277	20241011	151700	48409730	11210	11210	11210	11210	2
278	20241011	151600	48387310	11210	11210	11210	11210	1
279	20241011	151500	48376100	11190	11190	11190	11190	0
280	20241011	151400	48376100	11190	11190	11190	11190	0
281	20241011	151300	48376100	11190	11190	11210	11190	20
282	20241011	151200	48152260	11210	11210	11210	11210	1
283	20241011	151100	48141050	11210	11210	11210	11210	0
284	20241011	151000	48141050	11210	11210	11210	11210	0
285	20241011	150900	48141050	11210	11210	11210	11210	0
286	20241011	150800	48141050	11210	11210	11210	11210	0
287	20241011	150700	48141050	11210	11210	11210	11210	0
288	20241011	150600	48141050	11210	11210	11210	11210	5
289	20241011	150500	48085000	11190	11190	11190	11190	0
290	20241011	150400	48085000	11190	11190	11190	11190	0
291	20241011	150300	48085000	11190	11190	11190	11190	0
292	20241011	150200	48085000	11190	11190	11190	11190	0
293	20241011	150100	48085000	11190	11190	11190	11190	0
294	20241011	150000	48085000	11190	11190	11190	11190	0
295	20241011	145900	48085000	11190	11190	11190	11190	0
296	20241011	145800	48085000	11190	11190	11190	11190	0
297	20241011	145700	48085000	11190	11190	11190	11190	0
298	20241011	145600	48085000	11190	11190	11190	11190	0
299	20241011	145500	48085000	11190	11190	11190	11190	0
300	20241011	145400	48085000	11190	11190	11190	11190	0
301	20241011	145300	48085000	11190	11190	11190	11190	0
302	20241011	145200	48085000	11190	11190	11190	11190	0
303	20241011	145100	48085000	11190	11190	11190	11190	0
304	20241011	145000	48085000	11190	11190	11190	11190	0
305	20241011	144900	48085000	11190	11190	11190	11190	0
306	20241011	144800	48085000	11190	11200	11200	11190	44
307	20241011	144700	47592230	11200	11200	11200	11200	0
308	20241011	144600	47592230	11200	11200	11200	11200	0
309	20241011	144500	47592230	11200	11200	11200	11200	0
310	20241011	144400	47592230	11200	11200	11200	11200	0
311	20241011	144300	47592230	11200	11200	11200	11200	0
312	20241011	144200	47592230	11200	11200	11200	11200	0
313	20241011	144100	47592230	11200	11200	11200	11200	0
314	20241011	144000	47592230	11200	11200	11200	11200	0
315	20241011	143900	47592230	11200	11200	11200	11200	0
316	20241011	143800	47592230	11200	11200	11200	11200	3
317	20241011	143700	47558630	11190	11190	11190	11190	0
318	20241011	143600	47558630	11190	11190	11190	11190	0
319	20241011	143500	47558630	11190	11190	11190	11190	0
320	20241011	143400	47558630	11190	11190	11190	11190	0
321	20241011	143300	47558630	11190	11190	11190	11190	0
322	20241011	143200	47558630	11190	11190	11190	11190	0
323	20241011	143100	47558630	11190	11190	11190	11190	0
324	20241011	143000	47558630	11190	11190	11190	11190	0
325	20241011	142900	47558630	11190	11190	11190	11190	1
326	20241011	142800	47547440	11200	11200	11210	11200	12
327	20241011	142700	47412970	11210	11210	11210	11210	0
328	20241011	142600	47412970	11210	11210	11210	11210	0
329	20241011	142500	47412970	11210	11210	11210	11210	0
330	20241011	142400	47412970	11210	11210	11210	11210	0
331	20241011	142300	47412970	11210	11190	11210	11180	250
332	20241011	142200	44616050	11210	11210	11210	11210	5
333	20241011	142100	44560000	11200	11200	11200	11200	0
334	20241011	142000	44560000	11200	11200	11200	11200	0
335	20241011	141900	44560000	11200	11200	11200	11200	0
336	20241011	141800	44560000	11200	11200	11200	11200	0
337	20241011	141700	44560000	11200	11200	11200	11200	0
338	20241011	141600	44560000	11200	11200	11200	11200	0
339	20241011	141500	44560000	11200	11200	11200	11200	0
340	20241011	141400	44560000	11200	11200	11200	11200	0
341	20241011	141300	44560000	11200	11200	11200	11200	20
342	20241011	141200	44336000	11200	11200	11200	11200	92
343	20241011	141100	43305600	11200	11200	11200	11200	0
344	20241011	141000	43305600	11200	11200	11200	11200	5
345	20241011	140900	43249600	11200	11200	11200	11200	0
346	20241011	140800	43249600	11200	11200	11200	11200	10
347	20241011	140700	43137600	11210	11210	11210	11210	1
348	20241011	140600	43126390	11210	11220	11220	11210	27
349	20241011	140500	42823490	11230	11230	11230	11230	0
350	20241011	140400	42823490	11230	11230	11230	11230	0
351	20241011	140300	42823490	11230	11230	11230	11230	0
352	20241011	140200	42823490	11230	11230	11230	11230	0
353	20241011	140100	42823490	11230	11230	11230	11230	0
354	20241011	140000	42823490	11230	11220	11230	11220	4
355	20241011	135900	42778590	11230	11230	11230	11230	0
356	20241011	135800	42778590	11230	11230	11230	11230	0
357	20241011	135700	42778590	11230	11230	11230	11230	0
358	20241011	135600	42778590	11230	11230	11230	11230	0
359	20241011	135500	42778590	11230	11230	11230	11230	0
360	20241011	135400	42778590	11230	11220	11230	11220	2
361	20241011	135300	42756140	11230	11220	11230	11220	11
362	20241011	135200	42632710	11230	11230	11230	11230	0
363	20241011	135100	42632710	11230	11220	11230	11220	11
364	20241011	135000	42509280	11230	11230	11230	11230	0
365	20241011	134900	42509280	11230	11220	11230	11220	3
366	20241011	134800	42475600	11230	11210	11230	11210	27
367	20241011	134700	42172900	11230	11230	11230	11230	0
368	20241011	134600	42172900	11230	11230	11230	11230	0
369	20241011	134500	42172900	11230	11220	11230	11220	6
370	20241011	134400	42105570	11220	11220	11220	11220	0
371	20241011	134300	42105570	11220	11220	11220	11220	4
372	20241011	134200	42060690	11220	11220	11220	11220	1
373	20241011	134100	42049470	11220	11220	11220	11220	0
374	20241011	134000	42049470	11220	11220	11220	11220	0
375	20241011	133900	42049470	11220	11220	11220	11220	0
376	20241011	133800	42049470	11220	11220	11220	11220	0
377	20241011	133700	42049470	11220	11220	11220	11220	0
378	20241011	133600	42049470	11220	11220	11220	11220	1
379	20241011	133500	42038250	11210	11210	11210	11210	0
380	20241011	133400	42038250	11210	11210	11210	11210	1
381	20241011	133300	42027040	11220	11220	11220	11220	0
382	20241011	133200	42027040	11220	11220	11220	11220	0
383	20241011	133100	42027040	11220	11220	11220	11220	0
384	20241011	133000	42027040	11220	11220	11220	11220	1
385	20241011	132900	42015820	11220	11220	11220	11220	0
386	20241011	132800	42015820	11220	11220	11220	11220	0
387	20241011	132700	42015820	11220	11220	11220	11220	0
388	20241011	132600	42015820	11220	11220	11220	11220	2
389	20241011	132500	41993380	11220	11220	11220	11220	0
390	20241011	132400	41993380	11220	11220	11220	11220	7
391	20241011	132300	41914840	11220	11220	11220	11220	0
392	20241011	132200	41914840	11220	11220	11220	11220	0
393	20241011	132100	41914840	11220	11220	11220	11220	0
394	20241011	132000	41914840	11220	11220	11220	11220	0
395	20241011	131900	41914840	11220	11220	11220	11220	1
396	20241011	131800	41903620	11220	11220	11220	11220	0
397	20241011	131700	41903620	11220	11220	11220	11220	0
398	20241011	131600	41903620	11220	11220	11220	11220	0
399	20241011	131500	41903620	11220	11220	11220	11220	0
400	20241011	131400	41903620	11220	11220	11220	11220	1
401	20241011	131300	41892400	11220	11220	11220	11220	0
402	20241011	131200	41892400	11220	11220	11220	11220	0
403	20241011	131100	41892400	11220	11220	11220	11220	0
404	20241011	131000	41892400	11220	11220	11220	11220	0
405	20241011	130900	41892400	11220	11220	11220	11220	0
406	20241011	130800	41892400	11220	11220	11220	11220	0
407	20241011	130700	41892400	11220	11220	11220	11220	0
408	20241011	130600	41892400	11220	11220	11220	11220	0
409	20241011	130500	41892400	11220	11220	11220	11220	0
410	20241011	130400	41892400	11220	11220	11220	11220	0
411	20241011	130300	41892400	11220	11220	11220	11220	1
412	20241011	130200	41881180	11220	11220	11220	11220	0
413	20241011	130100	41881180	11220	11220	11220	11220	0
414	20241011	130000	41881180	11220	11220	11220	11220	0
415	20241011	125900	41881180	11220	11220	11220	11220	0
416	20241011	125800	41881180	11220	11220	11220	11220	0
417	20241011	125700	41881180	11220	11220	11220	11220	0
418	20241011	125600	41881180	11220	11220	11220	11220	0
419	20241011	125500	41881180	11220	11220	11220	11220	0
420	20241011	125400	41881180	11220	11220	11220	11220	0
421	20241011	125300	41881180	11220	11220	11220	11220	0
422	20241011	125200	41881180	11220	11220	11220	11220	0
423	20241011	125100	41881180	11220	11220	11220	11220	0
424	20241011	125000	41881180	11220	11220	11220	11220	0
425	20241011	124900	41881180	11220	11220	11220	11220	0
426	20241011	124800	41881180	11220	11220	11220	11220	0
427	20241011	124700	41881180	11220	11210	11220	11210	2
428	20241011	124600	41858750	11200	11200	11200	11200	0
429	20241011	124500	41858750	11200	11210	11210	11200	89
430	20241011	124400	40861460	11210	11210	11210	11210	1
431	20241011	124300	40850250	11230	11200	11230	11200	12
432	20241011	124200	40715520	11180	11180	11180	11180	0
433	20241011	124100	40715520	11180	11180	11180	11180	0
434	20241011	124000	40715520	11180	11210	11210	11180	219
435	20241011	123900	38265870	11220	11220	11220	11220	0
436	20241011	123800	38265870	11220	11220	11220	11220	0
437	20241011	123700	38265870	11220	11220	11220	11220	0
438	20241011	123600	38265870	11220	11220	11220	11220	0
439	20241011	123500	38265870	11220	11220	11220	11220	0
440	20241011	123400	38265870	11220	11220	11220	11220	0
441	20241011	123300	38265870	11220	11220	11220	11220	0
442	20241011	123200	38265870	11220	11220	11220	11220	49
443	20241011	123100	37716090	11230	11230	11230	11230	0
444	20241011	123000	37716090	11230	11210	11230	11210	2
445	20241011	122900	37693650	11210	11210	11210	11210	0
446	20241011	122800	37693650	11210	11210	11210	11210	0
447	20241011	122700	37693650	11210	11210	11210	11210	0
448	20241011	122600	37693650	11210	11210	11210	11210	0
449	20241011	122500	37693650	11210	11210	11210	11210	0
450	20241011	122400	37693650	11210	11210	11210	11210	0
451	20241011	122300	37693650	11210	11210	11210	11210	1
452	20241011	122200	37682440	11230	11230	11230	11230	0
453	20241011	122100	37682440	11230	11230	11230	11230	0
454	20241011	122000	37682440	11230	11200	11230	11200	3
455	20241011	121900	37648780	11230	11210	11230	11190	1021
456	20241011	121800	26213220	11230	11230	11230	11230	1
457	20241011	121700	26201990	11230	11230	11230	11230	0
458	20241011	121600	26201990	11230	11230	11230	11230	0
459	20241011	121500	26201990	11230	11220	11230	11220	9
460	20241011	121400	26100940	11230	11230	11230	11230	0
461	20241011	121300	26100940	11230	11230	11230	11230	0
462	20241011	121200	26100940	11230	11230	11230	11230	0
463	20241011	121100	26100940	11230	11230	11230	11230	4
464	20241011	121000	26056020	11210	11210	11210	11210	0
465	20241011	120900	26056020	11210	11210	11210	11210	0
466	20241011	120800	26056020	11210	11210	11210	11210	0
467	20241011	120700	26056020	11210	11210	11210	11210	0
468	20241011	120600	26056020	11210	11210	11210	11210	0
469	20241011	120500	26056020	11210	11210	11210	11210	0
470	20241011	120400	26056020	11210	11210	11210	11210	9
471	20241011	120300	25955130	11220	11220	11220	11220	1
472	20241011	120200	25943910	11210	11210	11210	11210	0
473	20241011	120100	25943910	11210	11210	11210	11210	0
474	20241011	120000	25943910	11210	11210	11210	11210	0
475	20241011	115900	25943910	11210	11210	11210	11210	0
476	20241011	115800	25943910	11210	11210	11210	11210	0
477	20241011	115700	25943910	11210	11210	11210	11210	0
478	20241011	115600	25943910	11210	11210	11210	11210	0
479	20241011	115500	25943910	11210	11210	11210	11210	0
480	20241011	115400	25943910	11210	11210	11210	11210	0
481	20241011	115300	25943910	11210	11210	11210	11210	0
482	20241011	115200	25943910	11210	11210	11210	11210	0
483	20241011	115100	25943910	11210	11210	11210	11210	0
484	20241011	115000	25943910	11210	11210	11210	11210	0
485	20241011	114900	25943910	11210	11220	11220	11210	10
486	20241011	114800	25831800	11210	11210	11210	11210	0
487	20241011	114700	25831800	11210	11210	11210	11210	0
488	20241011	114600	25831800	11210	11210	11210	11210	0
489	20241011	114500	25831800	11210	11210	11210	11210	0
490	20241011	114400	25831800	11210	11210	11210	11210	0
491	20241011	114300	25831800	11210	11210	11210	11210	0
492	20241011	114200	25831800	11210	11210	11210	11210	0
493	20241011	114100	25831800	11210	11210	11210	11210	0
494	20241011	114000	25831800	11210	11210	11210	11210	0
495	20241011	113900	25831800	11210	11210	11210	11210	0
496	20241011	113800	25831800	11210	11210	11210	11210	0
497	20241011	113700	25831800	11210	11210	11210	11210	0
498	20241011	113600	25831800	11210	11210	11210	11210	0
499	20241011	113500	25831800	11210	11210	11210	11210	0
500	20241011	113400	25831800	11210	11210	11210	11210	0
501	20241011	113300	25831800	11210	11210	11210	11210	3
502	20241011	113200	25798170	11220	11220	11220	11220	0
503	20241011	113100	25798170	11220	11230	11240	11220	107
504	20241011	113000	24597460	11240	11240	11240	11240	0
505	20241011	112900	24597460	11240	11240	11240	11240	0
506	20241011	112800	24597460	11240	11240	11240	11240	0
507	20241011	112700	24597460	11240	11240	11240	11240	18
508	20241011	112600	24395140	11230	11230	11230	11230	0
509	20241011	112500	24395140	11230	11230	11240	11230	9
510	20241011	112400	24294060	11230	11230	11230	11230	0
511	20241011	112300	24294060	11230	11230	11230	11230	0
512	20241011	112200	24294060	11230	11230	11230	11230	0
513	20241011	112100	24294060	11230	11230	11230	11230	0
514	20241011	112000	24294060	11230	11230	11230	11230	0
515	20241011	111900	24294060	11230	11230	11230	11230	0
516	20241011	111800	24294060	11230	11230	11230	11230	0
517	20241011	111700	24294060	11230	11230	11230	11230	1
518	20241011	111600	24282830	11230	11230	11230	11230	0
519	20241011	111500	24282830	11230	11230	11230	11230	0
520	20241011	111400	24282830	11230	11230	11230	11230	0
521	20241011	111300	24282830	11230	11230	11230	11230	1
522	20241011	111200	24271600	11220	11220	11220	11220	0
523	20241011	111100	24271600	11220	11220	11220	11220	0
524	20241011	111000	24271600	11220	11220	11220	11220	0
525	20241011	110900	24271600	11220	11220	11220	11220	20
526	20241011	110800	24047200	11220	11220	11220	11220	10
527	20241011	110700	23935000	11230	11230	11230	11230	0
528	20241011	110600	23935000	11230	11230	11230	11230	0
529	20241011	110500	23935000	11230	11230	11230	11230	0
530	20241011	110400	23935000	11230	11230	11230	11230	0
531	20241011	110300	23935000	11230	11230	11230	11230	0
532	20241011	110200	23935000	11230	11230	11230	11230	0
533	20241011	110100	23935000	11230	11230	11230	11230	0
534	20241011	110000	23935000	11230	11230	11230	11230	0
535	20241011	105900	23935000	11230	11230	11230	11230	0
536	20241011	105800	23935000	11230	11230	11230	11230	0
537	20241011	105700	23935000	11230	11230	11230	11230	0
538	20241011	105600	23935000	11230	11230	11230	11230	0
539	20241011	105500	23935000	11230	11230	11230	11230	0
540	20241011	105400	23935000	11230	11230	11230	11230	0
541	20241011	105300	23935000	11230	11230	11230	11230	0
542	20241011	105200	23935000	11230	11230	11230	11230	0
543	20241011	105100	23935000	11230	11230	11230	11230	0
544	20241011	105000	23935000	11230	11230	11230	11230	0
545	20241011	104900	23935000	11230	11230	11230	11230	0
546	20241011	104800	23935000	11230	11230	11230	11230	0
547	20241011	104700	23935000	11230	11230	11230	11230	0
548	20241011	104600	23935000	11230	11230	11230	11230	0
549	20241011	104500	23935000	11230	11230	11230	11230	2
550	20241011	104400	23912540	11230	11230	11230	11230	0
551	20241011	104300	23912540	11230	11230	11230	11230	0
552	20241011	104200	23912540	11230	11230	11230	11230	8
553	20241011	104100	23822700	11240	11240	11240	11240	0
554	20241011	104000	23822700	11240	11240	11240	11240	44
555	20241011	103900	23328140	11240	11240	11240	11240	0
556	20241011	103800	23328140	11240	11240	11240	11240	0
557	20241011	103700	23328140	11240	11240	11240	11240	6
558	20241011	103600	23260700	11240	11240	11240	11240	7
559	20241011	103500	23182020	11240	11240	11240	11240	0
560	20241011	103400	23182020	11240	11240	11240	11240	0
561	20241011	103300	23182020	11240	11240	11240	11240	0
562	20241011	103200	23182020	11240	11240	11240	11240	0
563	20241011	103100	23182020	11240	11240	11240	11240	0
564	20241011	103000	23182020	11240	11240	11240	11240	1
565	20241011	102900	23170780	11240	11240	11240	11240	0
566	20241011	102800	23170780	11240	11240	11240	11240	0
567	20241011	102700	23170780	11240	11240	11240	11240	0
568	20241011	102600	23170780	11240	11240	11240	11240	0
569	20241011	102500	23170780	11240	11240	11240	11240	0
570	20241011	102400	23170780	11240	11240	11240	11240	48
571	20241011	102300	22631260	11240	11240	11240	11240	0
572	20241011	102200	22631260	11240	11240	11240	11240	0
573	20241011	102100	22631260	11240	11240	11240	11240	0
574	20241011	102000	22631260	11240	11240	11240	11240	0
575	20241011	101900	22631260	11240	11230	11240	11230	15
576	20241011	101800	22462700	11230	11230	11230	11230	5
577	20241011	101700	22406550	11230	11230	11230	11230	0
578	20241011	101600	22406550	11230	11230	11230	11230	0
579	20241011	101500	22406550	11230	11230	11230	11230	1
580	20241011	101400	22395320	11230	11230	11230	11230	0
581	20241011	101300	22395320	11230	11240	11240	11230	60
582	20241011	101200	21721420	11240	11240	11240	11240	11
583	20241011	101100	21597780	11240	11240	11240	11240	5
584	20241011	101000	21541580	11240	11240	11240	11240	20
585	20241011	100900	21316780	11240	11240	11240	11240	0
586	20241011	100800	21316780	11240	11240	11240	11240	12
587	20241011	100700	21181900	11240	11230	11240	11230	101
588	20241011	100600	20047660	11240	11240	11240	11240	0
589	20241011	100500	20047660	11240	11240	11240	11240	0
590	20241011	100400	20047660	11240	11240	11240	11240	0
591	20241011	100300	20047660	11240	11240	11240	11240	0
592	20241011	100200	20047660	11240	11240	11240	11240	0
593	20241011	100100	20047660	11240	11240	11240	11240	30
594	20241011	100000	19710460	11230	11230	11230	11230	0
595	20241011	095900	19710460	11230	11230	11230	11230	0
596	20241011	095800	19710460	11230	11230	11230	11230	0
597	20241011	095700	19710460	11230	11230	11230	11230	0
598	20241011	095600	19710460	11230	11230	11230	11230	0
599	20241011	095500	19710460	11230	11230	11230	11230	0
600	20241011	095400	19710460	11230	11230	11230	11230	0
601	20241011	095300	19710460	11230	11230	11230	11230	0
602	20241011	095200	19710460	11230	11230	11230	11230	5
603	20241011	095100	19654310	11230	11230	11230	11230	0
604	20241011	095000	19654310	11230	11230	11230	11230	178
605	20241011	094900	17655370	11230	11230	11230	11230	10
606	20241011	094800	17543070	11230	11230	11230	11230	0
607	20241011	094700	17543070	11230	11230	11230	11230	0
608	20241011	094600	17543070	11230	11230	11230	11230	0
609	20241011	094500	17543070	11230	11230	11230	11230	6
610	20241011	094400	17475690	11230	11230	11230	11230	25
611	20241011	094300	17194940	11230	11230	11230	11230	1
612	20241011	094200	17183710	11230	11230	11230	11230	13
613	20241011	094100	17037720	11230	11230	11230	11230	4
614	20241011	094000	16992800	11230	11230	11230	11230	10
615	20241011	093900	16880500	11230	11230	11230	11230	10
616	20241011	093800	16768200	11230	11230	11230	11230	5
617	20241011	093700	16712050	11230	11230	11230	11230	0
618	20241011	093600	16712050	11230	11230	11230	11230	0
619	20241011	093500	16712050	11230	11230	11230	11230	0
620	20241011	093400	16712050	11230	11230	11230	11230	20
621	20241011	093300	16487450	11230	11230	11230	11230	21
622	20241011	093200	16251620	11230	11230	11230	11230	9
623	20241011	093100	16150550	11230	11230	11230	11230	1
624	20241011	093000	16139320	11220	11210	11220	11210	52
625	20241011	092900	15556020	11210	11210	11210	11210	8
626	20241011	092800	15466340	11200	11200	11200	11200	0
627	20241011	092700	15466340	11200	11200	11200	11200	57
628	20241011	092600	14827940	11210	11210	11210	11210	27
629	20241011	092500	14525270	11210	11210	11210	11210	8
630	20241011	092400	14435590	11210	11210	11210	11210	0
631	20241011	092300	14435590	11210	11210	11210	11210	8
632	20241011	092200	14345910	11210	11210	11210	11210	0
633	20241011	092100	14345910	11210	11210	11210	11210	0
634	20241011	092000	14345910	11210	11210	11210	11210	1
635	20241011	091900	14334700	11220	11220	11220	11220	0
636	20241011	091800	14334700	11220	11220	11220	11220	0
637	20241011	091700	14334700	11220	11220	11220	11220	0
638	20241011	091600	14334700	11220	11200	11220	11200	5
639	20241011	091500	14278640	11190	11190	11190	11190	0
640	20241011	091400	14278640	11190	11190	11190	11190	0
641	20241011	091300	14278640	11190	11190	11190	11190	1
642	20241011	091200	14267450	11180	11180	11180	11180	0
643	20241011	091100	14267450	11180	11210	11210	11180	7
644	20241011	091000	14189150	11170	11170	11170	11170	0
645	20241011	090900	14189150	11170	11170	11170	11170	0
646	20241011	090800	14189150	11170	11170	11170	11170	0
647	20241011	090700	14189150	11170	11170	11170	11170	0
648	20241011	090600	14189150	11170	11170	11170	11170	0
649	20241011	090500	14189150	11170	11170	11170	11170	0
650	20241011	090400	14189150	11170	11170	11170	11170	325
651	20241011	090300	10558900	11160	11190	11190	11160	470
652	20241011	090200	5309250	11200	11200	11200	11200	0
653	20241011	090100	5309250	11200	11200	11200	11200	240
654	20241011	090000	2621250	11250	11250	11250	11250	233