KissMeData/035080/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	191900	180025350	11090	11090	11090	11090	390
3	20241018	191800	180025350	11090	11090	11090	11090	0
4	20241018	191700	180025350	11090	11090	11090	11090	0
5	20241018	191600	180025350	11090	11090	11090	11090	0
6	20241018	191500	180025350	11090	11090	11090	11090	0
7	20241018	191400	180025350	11090	11090	11090	11090	0
8	20241018	191300	180025350	11090	11090	11090	11090	0
9	20241018	191200	180025350	11090	11090	11090	11090	0
10	20241018	191100	180025350	11090	11090	11090	11090	0
11	20241018	191000	180025350	11090	11090	11090	11090	0
12	20241018	190900	180025350	11090	11090	11090	11090	0
13	20241018	190800	180025350	11090	11090	11090	11090	0
14	20241018	190700	180025350	11090	11090	11090	11090	0
15	20241018	190600	180025350	11090	11090	11090	11090	0
16	20241018	190500	180025350	11090	11090	11090	11090	0
17	20241018	190400	180025350	11090	11090	11090	11090	0
18	20241018	190300	180025350	11090	11090	11090	11090	0
19	20241018	190200	180025350	11090	11090	11090	11090	0
20	20241018	190100	180025350	11090	11090	11090	11090	0
21	20241018	190000	180025350	11090	11090	11090	11090	0
22	20241018	185900	180025350	11090	11090	11090	11090	0
23	20241018	185800	180025350	11090	11090	11090	11090	0
24	20241018	185700	180025350	11090	11090	11090	11090	0
25	20241018	185600	180025350	11090	11090	11090	11090	0
26	20241018	185500	180025350	11090	11090	11090	11090	0
27	20241018	185400	180025350	11090	11090	11090	11090	0
28	20241018	185300	180025350	11090	11090	11090	11090	0
29	20241018	185200	180025350	11090	11090	11090	11090	0
30	20241018	185100	180025350	11090	11090	11090	11090	0
31	20241018	185000	180025350	11090	11090	11090	11090	0
32	20241018	184900	180025350	11090	11090	11090	11090	390
33	20241018	184800	180025350	11090	11090	11090	11090	0
34	20241018	184700	180025350	11090	11090	11090	11090	0
35	20241018	184600	180025350	11090	11090	11090	11090	0
36	20241018	184500	180025350	11090	11090	11090	11090	0
37	20241018	184400	180025350	11090	11090	11090	11090	0
38	20241018	184300	180025350	11090	11090	11090	11090	0
39	20241018	184200	180025350	11090	11090	11090	11090	0
40	20241018	184100	180025350	11090	11090	11090	11090	0
41	20241018	184000	180025350	11090	11090	11090	11090	0
42	20241018	183900	180025350	11090	11090	11090	11090	0
43	20241018	183800	180025350	11090	11090	11090	11090	0
44	20241018	183700	180025350	11090	11090	11090	11090	0
45	20241018	183600	180025350	11090	11090	11090	11090	0
46	20241018	183500	180025350	11090	11090	11090	11090	0
47	20241018	183400	180025350	11090	11090	11090	11090	0
48	20241018	183300	180025350	11090	11090	11090	11090	0
49	20241018	183200	180025350	11090	11090	11090	11090	0
50	20241018	183100	180025350	11090	11090	11090	11090	0
51	20241018	183000	180025350	11090	11090	11090	11090	0
52	20241018	182900	180025350	11090	11090	11090	11090	0
53	20241018	182800	180025350	11090	11090	11090	11090	0
54	20241018	182700	180025350	11090	11090	11090	11090	0
55	20241018	182600	180025350	11090	11090	11090	11090	0
56	20241018	182500	180025350	11090	11090	11090	11090	0
57	20241018	182400	180025350	11090	11090	11090	11090	0
58	20241018	182300	180025350	11090	11090	11090	11090	0
59	20241018	182200	180025350	11090	11090	11090	11090	0
60	20241018	182100	180025350	11090	11090	11090	11090	0
61	20241018	182000	180025350	11090	11090	11090	11090	0
62	20241018	181900	180025350	11090	11090	11090	11090	390
63	20241018	181800	180025350	11090	11090	11090	11090	0
64	20241018	181700	180025350	11090	11090	11090	11090	0
65	20241018	181600	180025350	11090	11090	11090	11090	0
66	20241018	181500	180025350	11090	11090	11090	11090	0
67	20241018	181400	180025350	11090	11090	11090	11090	0
68	20241018	181300	180025350	11090	11090	11090	11090	0
69	20241018	181200	180025350	11090	11090	11090	11090	0
70	20241018	181100	180025350	11090	11090	11090	11090	0
71	20241018	181000	180025350	11090	11090	11090	11090	0
72	20241018	180900	180025350	11090	11090	11090	11090	0
73	20241018	180800	180025350	11090	11090	11090	11090	0
74	20241018	180700	180025350	11090	11090	11090	11090	0
75	20241018	180600	180025350	11090	11090	11090	11090	0
76	20241018	180500	180025350	11090	11090	11090	11090	0
77	20241018	180400	180025350	11090	11090	11090	11090	0
78	20241018	180300	180025350	11090	11090	11090	11090	0
79	20241018	180200	180025350	11090	11090	11090	11090	0
80	20241018	180100	180025350	11090	11090	11090	11090	0
81	20241018	180000	180025350	11090	11090	11090	11090	0
82	20241018	175900	180025350	11090	11090	11090	11090	0
83	20241018	175800	180025350	11090	11090	11090	11090	0
84	20241018	175700	180025350	11090	11090	11090	11090	0
85	20241018	175600	180025350	11090	11090	11090	11090	0
86	20241018	175500	180025350	11090	11090	11090	11090	0
87	20241018	175400	180025350	11090	11090	11090	11090	0
88	20241018	175300	180025350	11090	11090	11090	11090	0
89	20241018	175200	180025350	11090	11090	11090	11090	0
90	20241018	175100	180025350	11090	11090	11090	11090	0
91	20241018	175000	180025350	11090	11090	11090	11090	0
92	20241018	174900	180025350	11090	11090	11090	11090	390
93	20241018	174800	180025350	11090	11090	11090	11090	0
94	20241018	174700	180025350	11090	11090	11090	11090	0
95	20241018	174600	180025350	11090	11090	11090	11090	0
96	20241018	174500	180025350	11090	11090	11090	11090	0
97	20241018	174400	180025350	11090	11090	11090	11090	0
98	20241018	174300	180025350	11090	11090	11090	11090	0
99	20241018	174200	180025350	11090	11090	11090	11090	0
100	20241018	174100	180025350	11090	11090	11090	11090	0
101	20241018	174000	180025350	11090	11090	11090	11090	0
102	20241018	173900	180025350	11090	11090	11090	11090	0
103	20241018	173800	180025350	11090	11090	11090	11090	0
104	20241018	173700	180025350	11090	11090	11090	11090	0
105	20241018	173600	180025350	11090	11090	11090	11090	0
106	20241018	173500	180025350	11090	11090	11090	11090	0
107	20241018	173400	180025350	11090	11090	11090	11090	0
108	20241018	173300	180025350	11090	11090	11090	11090	0
109	20241018	173200	180025350	11090	11090	11090	11090	0
110	20241018	173100	180025350	11090	11090	11090	11090	0
111	20241018	173000	180025350	11090	11090	11090	11090	0
112	20241018	172900	180025350	11090	11090	11090	11090	0
113	20241018	172800	180025350	11090	11090	11090	11090	0
114	20241018	172700	180025350	11090	11090	11090	11090	0
115	20241018	172600	180025350	11090	11090	11090	11090	0
116	20241018	172500	180025350	11090	11090	11090	11090	0
117	20241018	172400	180025350	11090	11090	11090	11090	0
118	20241018	172300	180025350	11090	11090	11090	11090	0
119	20241018	172200	180025350	11090	11090	11090	11090	0
120	20241018	172100	180025350	11090	11090	11090	11090	0
121	20241018	172000	180025350	11090	11090	11090	11090	0
122	20241018	171900	180025350	11090	11090	11090	11090	390
123	20241018	171800	180025350	11090	11090	11090	11090	0
124	20241018	171700	180025350	11090	11090	11090	11090	0
125	20241018	171600	180025350	11090	11090	11090	11090	0
126	20241018	171500	180025350	11090	11090	11090	11090	0
127	20241018	171400	180025350	11090	11090	11090	11090	0
128	20241018	171300	180025350	11090	11090	11090	11090	0
129	20241018	171200	180025350	11090	11090	11090	11090	0
130	20241018	171100	180025350	11090	11090	11090	11090	0
131	20241018	171000	180025350	11090	11090	11090	11090	0
132	20241018	170900	180025350	11090	11090	11090	11090	0
133	20241018	170800	180025350	11090	11090	11090	11090	0
134	20241018	170700	180025350	11090	11090	11090	11090	0
135	20241018	170600	180025350	11090	11090	11090	11090	0
136	20241018	170500	180025350	11090	11090	11090	11090	0
137	20241018	170400	180025350	11090	11090	11090	11090	0
138	20241018	170300	180025350	11090	11090	11090	11090	0
139	20241018	170200	180025350	11090	11090	11090	11090	0
140	20241018	170100	180025350	11090	11090	11090	11090	0
141	20241018	170000	180025350	11090	11090	11090	11090	0
142	20241018	165900	180025350	11090	11090	11090	11090	0
143	20241018	165800	180025350	11090	11090	11090	11090	0
144	20241018	165700	180025350	11090	11090	11090	11090	0
145	20241018	165600	180025350	11090	11090	11090	11090	0
146	20241018	165500	180025350	11090	11090	11090	11090	0
147	20241018	165400	180025350	11090	11090	11090	11090	0
148	20241018	165300	180025350	11090	11090	11090	11090	0
149	20241018	165200	180025350	11090	11090	11090	11090	0
150	20241018	165100	180025350	11090	11090	11090	11090	0
151	20241018	165000	180025350	11090	11090	11090	11090	0
152	20241018	164900	180025350	11090	11090	11090	11090	390
153	20241018	164800	180025350	11090	11090	11090	11090	0
154	20241018	164700	180025350	11090	11090	11090	11090	0
155	20241018	164600	180025350	11090	11090	11090	11090	0
156	20241018	164500	180025350	11090	11090	11090	11090	0
157	20241018	164400	180025350	11090	11090	11090	11090	0
158	20241018	164300	180025350	11090	11090	11090	11090	0
159	20241018	164200	180025350	11090	11090	11090	11090	0
160	20241018	164100	180025350	11090	11090	11090	11090	0
161	20241018	164000	180025350	11090	11090	11090	11090	0
162	20241018	163900	180025350	11090	11090	11090	11090	0
163	20241018	163800	180025350	11090	11090	11090	11090	0
164	20241018	163700	180025350	11090	11090	11090	11090	0
165	20241018	163600	180025350	11090	11090	11090	11090	0
166	20241018	163500	180025350	11090	11090	11090	11090	0
167	20241018	163400	180025350	11090	11090	11090	11090	0
168	20241018	163300	180025350	11090	11090	11090	11090	0
169	20241018	163200	180025350	11090	11090	11090	11090	0
170	20241018	163100	180025350	11090	11090	11090	11090	0
171	20241018	163000	180025350	11090	11090	11090	11090	0
172	20241018	162900	180025350	11090	11090	11090	11090	0
173	20241018	162800	180025350	11090	11090	11090	11090	0
174	20241018	162700	180025350	11090	11090	11090	11090	0
175	20241018	162600	180025350	11090	11090	11090	11090	0
176	20241018	162500	180025350	11090	11090	11090	11090	0
177	20241018	162400	180025350	11090	11090	11090	11090	0
178	20241018	162300	180025350	11090	11090	11090	11090	0
179	20241018	162200	180025350	11090	11090	11090	11090	0
180	20241018	162100	180025350	11090	11090	11090	11090	0
181	20241018	162000	180025350	11090	11090	11090	11090	0
182	20241018	161900	180025350	11090	11090	11090	11090	390
183	20241018	161800	180025350	11090	11090	11090	11090	0
184	20241018	161700	180025350	11090	11090	11090	11090	0
185	20241018	161600	180025350	11090	11090	11090	11090	0
186	20241018	161500	180025350	11090	11090	11090	11090	0
187	20241018	161400	180025350	11090	11090	11090	11090	0
188	20241018	161300	180025350	11090	11090	11090	11090	0
189	20241018	161200	180025350	11090	11090	11090	11090	0
190	20241018	161100	180025350	11090	11090	11090	11090	0
191	20241018	161000	180025350	11090	11090	11090	11090	0
192	20241018	160900	180025350	11090	11090	11090	11090	0
193	20241018	160800	180025350	11090	11090	11090	11090	0
194	20241018	160700	180025350	11090	11090	11090	11090	0
195	20241018	160600	180025350	11090	11090	11090	11090	0
196	20241018	160500	180025350	11090	11090	11090	11090	0
197	20241018	160400	180025350	11090	11090	11090	11090	0
198	20241018	160300	180025350	11090	11090	11090	11090	0
199	20241018	160200	180025350	11090	11090	11090	11090	0
200	20241018	160100	180025350	11090	11090	11090	11090	0
201	20241018	160000	180025350	11090	11090	11090	11090	0
202	20241018	155900	180025350	11090	11090	11090	11090	0
203	20241018	155800	180025350	11090	11090	11090	11090	0
204	20241018	155700	180025350	11090	11090	11090	11090	0
205	20241018	155600	180025350	11090	11090	11090	11090	0
206	20241018	155500	180025350	11090	11090	11090	11090	0
207	20241018	155400	180025350	11090	11090	11090	11090	0
208	20241018	155300	180025350	11090	11090	11090	11090	0
209	20241018	155200	180025350	11090	11090	11090	11090	0
210	20241018	155100	180025350	11090	11090	11090	11090	0
211	20241018	155000	180025350	11090	11090	11090	11090	0
212	20241018	154900	180025350	11090	11090	11090	11090	390
213	20241018	154800	180025350	11090	11090	11090	11090	0
214	20241018	154700	180025350	11090	11090	11090	11090	0
215	20241018	154600	180025350	11090	11090	11090	11090	0
216	20241018	154500	180025350	11090	11090	11090	11090	0
217	20241018	154400	180025350	11090	11090	11090	11090	0
218	20241018	154300	180025350	11090	11090	11090	11090	0
219	20241018	154200	180025350	11090	11090	11090	11090	0
220	20241018	154100	180025350	11090	11090	11090	11090	0
221	20241018	154000	180025350	11090	11090	11090	11090	0
222	20241018	153900	180025350	11090	11090	11090	11090	0
223	20241018	153800	180025350	11090	11090	11090	11090	0
224	20241018	153700	180025350	11090	11090	11090	11090	0
225	20241018	153600	180025350	11090	11090	11090	11090	0
226	20241018	153500	180025350	11090	11090	11090	11090	0
227	20241018	153400	180025350	11090	11090	11090	11090	0
228	20241018	153300	180025350	11090	11090	11090	11090	0
229	20241018	153200	180025350	11090	11090	11090	11090	0
230	20241018	153100	180025350	11090	11090	11090	11090	0
231	20241018	153000	180025350	11090	11090	11090	11090	390
232	20241018	152900	175700250	11090	11090	11090	11090	0
233	20241018	152800	175700250	11090	11090	11090	11090	0
234	20241018	152700	175700250	11090	11090	11090	11090	0
235	20241018	152600	175700250	11090	11090	11090	11090	0
236	20241018	152500	175700250	11090	11090	11090	11090	0
237	20241018	152400	175700250	11090	11090	11090	11090	0
238	20241018	152300	175700250	11090	11090	11090	11090	0
239	20241018	152200	175700250	11090	11090	11090	11090	0
240	20241018	152100	175700250	11090	11090	11090	11090	0
241	20241018	152000	175700250	11090	11090	11090	11090	0
242	20241018	151900	175700250	11090	11040	11090	11040	11
243	20241018	151800	175578760	11080	11080	11080	11080	1
244	20241018	151700	175567680	11030	11030	11030	11030	0
245	20241018	151600	175567680	11030	11100	11100	11030	506
246	20241018	151500	169986380	11030	11040	11100	11030	533
247	20241018	151400	164107090	11040	11040	11040	11040	20
248	20241018	151300	163886290	11040	11040	11040	11040	0
249	20241018	151200	163886290	11040	11040	11040	11040	3
250	20241018	151100	163853170	11060	11060	11060	11060	0
251	20241018	151000	163853170	11060	11050	11070	11050	672
252	20241018	150900	156419260	11020	11020	11020	11020	0
253	20241018	150800	156419260	11020	11020	11020	11020	0
254	20241018	150700	156419260	11020	11030	11030	11020	486
255	20241018	150600	151063330	11050	11050	11050	11050	0
256	20241018	150500	151063330	11050	11050	11050	11050	0
257	20241018	150400	151063330	11050	11030	11050	11030	48
258	20241018	150300	150533730	11030	11030	11030	11030	0
259	20241018	150200	150533730	11030	11030	11030	11030	0
260	20241018	150100	150533730	11030	11030	11030	11030	0
261	20241018	150000	150533730	11030	11030	11030	11030	0
262	20241018	145900	150533730	11030	11030	11030	11030	0
263	20241018	145800	150533730	11030	11030	11030	11030	0
264	20241018	145700	150533730	11030	11040	11040	11030	390
265	20241018	145600	146232010	11050	11060	11060	11050	62
266	20241018	145500	145546630	11050	11050	11050	11050	18
267	20241018	145400	145347730	11050	11050	11050	11050	0
268	20241018	145300	145347730	11050	11050	11050	11050	30
269	20241018	145200	145016230	11050	11060	11060	11050	35
270	20241018	145100	144629140	11060	11060	11060	11060	0
271	20241018	145000	144629140	11060	11060	11060	11060	0
272	20241018	144900	144629140	11060	11060	11060	11060	0
273	20241018	144800	144629140	11060	11060	11060	11060	1
274	20241018	144700	144618080	11050	11050	11050	11050	0
275	20241018	144600	144618080	11050	11050	11050	11050	147
276	20241018	144500	142993730	11030	11030	11030	11030	0
277	20241018	144400	142993730	11030	11030	11030	11030	0
278	20241018	144300	142993730	11030	11040	11040	11030	10
279	20241018	144200	142883420	11050	11050	11050	11050	0
280	20241018	144100	142883420	11050	11050	11050	11050	0
281	20241018	144000	142883420	11050	11050	11050	11050	0
282	20241018	143900	142883420	11050	11050	11050	11050	0
283	20241018	143800	142883420	11050	11050	11050	11050	0
284	20241018	143700	142883420	11050	11050	11050	11050	0
285	20241018	143600	142883420	11050	11050	11050	11050	0
286	20241018	143500	142883420	11050	11050	11050	11050	0
287	20241018	143400	142883420	11050	11050	11050	11050	0
288	20241018	143300	142883420	11050	11050	11050	11050	1
289	20241018	143200	142872370	11030	11030	11030	11030	0
290	20241018	143100	142872370	11030	11030	11030	11030	20
291	20241018	143000	142651770	11050	11050	11050	11050	0
292	20241018	142900	142651770	11050	11050	11050	11050	1
293	20241018	142800	142640720	11030	11030	11030	11030	171
294	20241018	142700	140754590	11060	11060	11060	11060	15
295	20241018	142600	140588690	11030	11030	11030	11030	30
296	20241018	142500	140257790	11060	11060	11060	11060	0
297	20241018	142400	140257790	11060	11060	11060	11060	0
298	20241018	142300	140257790	11060	11060	11060	11060	0
299	20241018	142200	140257790	11060	11060	11060	11060	0
300	20241018	142100	140257790	11060	11060	11060	11060	0
301	20241018	142000	140257790	11060	11060	11060	11060	0
302	20241018	141900	140257790	11060	11060	11060	11060	7
303	20241018	141800	140180370	11020	11020	11020	11020	68
304	20241018	141700	139431010	11060	11060	11060	11060	0
305	20241018	141600	139431010	11060	11060	11060	11060	4
306	20241018	141500	139386770	11060	11060	11060	11060	116
307	20241018	141400	138103810	11050	11050	11050	11050	110
308	20241018	141300	136888310	11050	11050	11050	11050	0
309	20241018	141200	136888310	11050	11050	11050	11050	0
310	20241018	141100	136888310	11050	11050	11050	11050	0
311	20241018	141000	136888310	11050	11050	11050	11050	20
312	20241018	140900	136667310	11050	11050	11050	11050	20
313	20241018	140800	136446310	11050	11050	11050	11050	0
314	20241018	140700	136446310	11050	11050	11050	11050	1
315	20241018	140600	136435260	11040	11040	11040	11040	2
316	20241018	140500	136413180	11050	11050	11050	11050	0
317	20241018	140400	136413180	11050	11050	11050	11050	0
318	20241018	140300	136413180	11050	11050	11050	11050	1
319	20241018	140200	136402130	11050	11050	11050	11050	0
320	20241018	140100	136402130	11050	11050	11050	11050	0
321	20241018	140000	136402130	11050	11050	11050	11050	0
322	20241018	135900	136402130	11050	11050	11050	11050	0
323	20241018	135800	136402130	11050	11050	11050	11050	0
324	20241018	135700	136402130	11050	11050	11050	11050	0
325	20241018	135600	136402130	11050	11050	11050	11050	1
326	20241018	135500	136391080	11020	11020	11020	11020	7
327	20241018	135400	136313940	11020	11020	11020	11020	0
328	20241018	135300	136313940	11020	11020	11020	11020	0
329	20241018	135200	136313940	11020	11020	11020	11020	2
330	20241018	135100	136291900	11010	11020	11020	11010	80
331	20241018	135000	135410810	11050	11050	11050	11050	0
332	20241018	134900	135410810	11050	11050	11050	11050	0
333	20241018	134800	135410810	11050	11050	11050	11050	0
334	20241018	134700	135410810	11050	11050	11050	11050	0
335	20241018	134600	135410810	11050	11050	11050	11050	0
336	20241018	134500	135410810	11050	11050	11050	11050	0
337	20241018	134400	135410810	11050	11050	11050	11050	0
338	20241018	134300	135410810	11050	11050	11050	11050	1
339	20241018	134200	135399760	11020	11020	11020	11020	20
340	20241018	134100	135179360	11010	11010	11010	11010	0
341	20241018	134000	135179360	11010	11010	11010	11010	0
342	20241018	133900	135179360	11010	11020	11020	11010	609
343	20241018	133800	128473270	11070	11070	11070	11070	0
344	20241018	133700	128473270	11070	11070	11070	11070	0
345	20241018	133600	128473270	11070	11070	11070	11070	0
346	20241018	133500	128473270	11070	11070	11070	11070	0
347	20241018	133400	128473270	11070	11070	11070	11070	0
348	20241018	133300	128473270	11070	11070	11070	11070	0
349	20241018	133200	128473270	11070	11070	11070	11070	0
350	20241018	133100	128473270	11070	11070	11070	11070	50
351	20241018	133000	127919770	11070	11070	11070	11070	1
352	20241018	132900	127908700	11070	11070	11070	11070	0
353	20241018	132800	127908700	11070	11070	11070	11070	0
354	20241018	132700	127908700	11070	11070	11070	11070	2
355	20241018	132600	127886560	11070	11010	11070	11010	9
356	20241018	132500	127787410	11010	11010	11010	11010	0
357	20241018	132400	127787410	11010	11010	11010	11010	0
358	20241018	132300	127787410	11010	11010	11010	11010	1
359	20241018	132200	127776400	11010	11010	11010	11010	0
360	20241018	132100	127776400	11010	11010	11010	11010	0
361	20241018	132000	127776400	11010	11010	11010	11010	116
362	20241018	131900	126499240	11010	11020	11020	11010	120
363	20241018	131800	125178030	11010	11010	11010	11010	0
364	20241018	131700	125178030	11010	11010	11010	11010	0
365	20241018	131600	125178030	11010	11020	11020	11010	2
366	20241018	131500	125156000	11010	11010	11010	11010	0
367	20241018	131400	125156000	11010	11020	11020	11010	43
368	20241018	131300	124682560	11010	11010	11010	11010	0
369	20241018	131200	124682560	11010	11020	11020	11010	625
370	20241018	131100	117801300	11010	11010	11010	11010	0
371	20241018	131000	117801300	11010	11010	11010	11010	1
372	20241018	130900	117790290	11010	11010	11010	11010	19
373	20241018	130800	117581100	11010	11040	11040	11010	80
374	20241018	130700	116700130	11070	11070	11070	11070	0
375	20241018	130600	116700130	11070	11070	11070	11070	0
376	20241018	130500	116700130	11070	11070	11070	11070	0
377	20241018	130400	116700130	11070	11070	11070	11070	0
378	20241018	130300	116700130	11070	11070	11070	11070	0
379	20241018	130200	116700130	11070	11070	11070	11070	1
380	20241018	130100	116689060	11050	11050	11050	11050	0
381	20241018	130000	116689060	11050	11050	11050	11050	0
382	20241018	125900	116689060	11050	11050	11050	11050	0
383	20241018	125800	116689060	11050	11050	11050	11050	63
384	20241018	125700	115992910	11050	11070	11070	11050	90
385	20241018	125600	114996810	11070	11070	11070	11070	0
386	20241018	125500	114996810	11070	11070	11070	11070	0
387	20241018	125400	114996810	11070	11070	11070	11070	0
388	20241018	125300	114996810	11070	11070	11070	11070	0
389	20241018	125200	114996810	11070	11070	11070	11070	5
390	20241018	125100	114941460	11070	11070	11070	11070	2
391	20241018	125000	114919320	11070	11070	11070	11070	10
392	20241018	124900	114808620	11070	11070	11070	11070	21
393	20241018	124800	114576150	11060	11060	11070	11010	201
394	20241018	124700	112356020	11060	11060	11060	11060	42
395	20241018	124600	111891500	11060	11060	11060	11060	11
396	20241018	124500	111769840	11050	11050	11050	11050	10
397	20241018	124400	111659340	11060	11060	11060	11060	0
398	20241018	124300	111659340	11060	11060	11060	11060	0
399	20241018	124200	111659340	11060	11060	11060	11060	0
400	20241018	124100	111659340	11060	11060	11060	11060	0
401	20241018	124000	111659340	11060	11060	11060	11060	0
402	20241018	123900	111659340	11060	11060	11060	11060	10
403	20241018	123800	111548740	11060	11060	11060	11060	0
404	20241018	123700	111548740	11060	11060	11060	11060	25
405	20241018	123600	111272240	11060	11060	11060	11060	0
406	20241018	123500	111272240	11060	11060	11060	11060	0
407	20241018	123400	111272240	11060	11060	11060	11060	0
408	20241018	123300	111272240	11060	11060	11060	11060	0
409	20241018	123200	111272240	11060	11060	11060	11060	0
410	20241018	123100	111272240	11060	11060	11060	11060	0
411	20241018	123000	111272240	11060	11060	11060	11060	1
412	20241018	122900	111261180	11060	11060	11060	11060	0
413	20241018	122800	111261180	11060	11060	11060	11060	1
414	20241018	122700	111250120	11030	11030	11030	11030	6
415	20241018	122600	111183940	11010	11040	11040	11010	1683
416	20241018	122500	92648890	11040	11040	11040	11040	0
417	20241018	122400	92648890	11040	11040	11040	11040	0
418	20241018	122300	92648890	11040	11050	11050	11040	400
419	20241018	122200	88232560	11070	11070	11070	11070	1
420	20241018	122100	88221490	11050	11050	11050	11050	70
421	20241018	122000	87447990	11050	11060	11060	11050	30
422	20241018	121900	87116470	11070	11070	11070	11070	0
423	20241018	121800	87116470	11070	11070	11070	11070	0
424	20241018	121700	87116470	11070	11070	11070	11070	0
425	20241018	121600	87116470	11070	11070	11070	11070	50
426	20241018	121500	86562970	11070	11070	11070	11070	1
427	20241018	121400	86551900	11070	11070	11070	11070	1
428	20241018	121300	86540830	11060	11070	11070	11060	4
429	20241018	121200	86496580	11090	11090	11090	11090	0
430	20241018	121100	86496580	11090	11090	11090	11090	0
431	20241018	121000	86496580	11090	11090	11090	11090	2
432	20241018	120900	86474400	11090	11090	11090	11090	50
433	20241018	120800	85919900	11090	11090	11090	11090	0
434	20241018	120700	85919900	11090	11090	11090	11090	0
435	20241018	120600	85919900	11090	11090	11090	11090	0
436	20241018	120500	85919900	11090	11090	11090	11090	45
437	20241018	120400	85420850	11090	11090	11090	11090	0
438	20241018	120300	85420850	11090	11090	11090	11090	0
439	20241018	120200	85420850	11090	11090	11090	11090	0
440	20241018	120100	85420850	11090	11090	11090	11080	48
441	20241018	120000	84888540	11090	11090	11090	11090	1
442	20241018	115900	84877450	11040	11040	11040	11040	0
443	20241018	115800	84877450	11040	11040	11040	11040	0
444	20241018	115700	84877450	11040	11040	11040	11040	0
445	20241018	115600	84877450	11040	11050	11050	11040	100
446	20241018	115500	83773030	11050	11050	11050	11050	0
447	20241018	115400	83773030	11050	11050	11050	11050	0
448	20241018	115300	83773030	11050	11050	11050	11050	55
449	20241018	115200	83165280	11050	11050	11050	11050	5
450	20241018	115100	83110030	11050	11050	11050	11050	0
451	20241018	115000	83110030	11050	11050	11050	11050	140
452	20241018	114900	81563030	11060	11060	11060	11060	0
453	20241018	114800	81563030	11060	11060	11060	11060	0
454	20241018	114700	81563030	11060	11060	11060	11060	0
455	20241018	114600	81563030	11060	11060	11060	11060	0
456	20241018	114500	81563030	11060	11060	11060	11060	0
457	20241018	114400	81563030	11060	11060	11060	11060	0
458	20241018	114300	81563030	11060	11060	11060	11060	0
459	20241018	114200	81563030	11060	11060	11060	11060	0
460	20241018	114100	81563030	11060	11060	11060	11060	0
461	20241018	114000	81563030	11060	11060	11060	11060	0
462	20241018	113900	81563030	11060	11060	11060	11060	11
463	20241018	113800	81441370	11060	11060	11060	11060	76
464	20241018	113700	80600810	11060	11060	11060	11060	0
465	20241018	113600	80600810	11060	11060	11060	11060	48
466	20241018	113500	80069930	11060	11060	11060	11060	14
467	20241018	113400	79915090	11100	11100	11100	11100	0
468	20241018	113300	79915090	11100	11100	11100	11100	0
469	20241018	113200	79915090	11100	11100	11100	11100	0
470	20241018	113100	79915090	11100	11100	11100	11100	0
471	20241018	113000	79915090	11100	11100	11100	11100	0
472	20241018	112900	79915090	11100	11100	11100	11100	0
473	20241018	112800	79915090	11100	11100	11100	11100	0
474	20241018	112700	79915090	11100	11100	11100	11100	0
475	20241018	112600	79915090	11100	11100	11100	11100	0
476	20241018	112500	79915090	11100	11100	11100	11100	1
477	20241018	112400	79903990	11040	11050	11050	11040	661
478	20241018	112300	72606250	11050	11060	11060	11050	86
479	20241018	112200	71655490	11060	11070	11070	11060	70
480	20241018	112100	70880890	11070	11070	11070	11070	101
481	20241018	112000	69762820	11070	11070	11070	11070	0
482	20241018	111900	69762820	11070	11070	11070	11070	0
483	20241018	111800	69762820	11070	11080	11080	11070	681
484	20241018	111700	62221720	11080	11080	11080	11080	0
485	20241018	111600	62221720	11080	11090	11090	11080	129
486	20241018	111500	60791650	11090	11090	11090	11090	0
487	20241018	111400	60791650	11090	11090	11090	11090	10
488	20241018	111300	60680750	11100	11100	11100	11100	49
489	20241018	111200	60136850	11110	11110	11110	11110	0
490	20241018	111100	60136850	11110	11110	11110	11110	31
491	20241018	111000	59792440	11130	11130	11130	11130	1
492	20241018	110900	59781310	11130	11130	11130	11130	0
493	20241018	110800	59781310	11130	11130	11130	11130	0
494	20241018	110700	59781310	11130	11130	11130	11130	68
495	20241018	110600	59024470	11130	11130	11130	11130	21
496	20241018	110500	58790740	11130	11130	11130	11130	0
497	20241018	110400	58790740	11130	11130	11130	11130	0
498	20241018	110300	58790740	11130	11120	11130	11120	212
499	20241018	110200	56431830	11100	11100	11100	11100	0
500	20241018	110100	56431830	11100	11100	11100	11100	10
501	20241018	110000	56320830	11100	11100	11100	11100	2
502	20241018	105900	56298630	11120	11120	11120	11120	0
503	20241018	105800	56298630	11120	11120	11120	11120	0
504	20241018	105700	56298630	11120	11120	11120	11120	1
505	20241018	105600	56287510	11120	11120	11120	11120	0
506	20241018	105500	56287510	11120	11120	11120	11120	0
507	20241018	105400	56287510	11120	11120	11120	11120	0
508	20241018	105300	56287510	11120	11120	11120	11120	0
509	20241018	105200	56287510	11120	11120	11120	11120	5
510	20241018	105100	56231910	11130	11130	11130	11130	0
511	20241018	105000	56231910	11130	11130	11130	11130	1
512	20241018	104900	56220780	11120	11120	11120	11120	1
513	20241018	104800	56209660	11120	11120	11120	11120	0
514	20241018	104700	56209660	11120	11120	11120	11120	0
515	20241018	104600	56209660	11120	11120	11120	11120	0
516	20241018	104500	56209660	11120	11120	11120	11120	0
517	20241018	104400	56209660	11120	11120	11120	11120	40
518	20241018	104300	55764860	11080	11080	11080	11080	970
519	20241018	104200	45017260	11130	11130	11130	11130	0
520	20241018	104100	45017260	11130	11130	11130	11130	0
521	20241018	104000	45017260	11130	11130	11130	11130	1
522	20241018	103900	45006130	11080	11080	11080	11080	1
523	20241018	103800	44995050	11080	11080	11080	11080	0
524	20241018	103700	44995050	11080	11080	11080	11080	12
525	20241018	103600	44862090	11080	11080	11080	11080	0
526	20241018	103500	44862090	11080	11080	11080	11080	0
527	20241018	103400	44862090	11080	11080	11080	11080	0
528	20241018	103300	44862090	11080	11080	11080	11080	0
529	20241018	103200	44862090	11080	11080	11080	11080	0
530	20241018	103100	44862090	11080	11080	11080	11080	180
531	20241018	103000	42867690	11080	11080	11080	11080	1
532	20241018	102900	42856610	11080	11080	11080	11080	0
533	20241018	102800	42856610	11080	11080	11080	11080	0
534	20241018	102700	42856610	11080	11080	11080	11080	9
535	20241018	102600	42756890	11080	11160	11160	11080	164
536	20241018	102500	40928000	11160	11160	11160	11160	3
537	20241018	102400	40894520	11160	11180	11180	11160	27
538	20241018	102300	40593040	11190	11190	11190	11190	0
539	20241018	102200	40593040	11190	11190	11190	11190	1
540	20241018	102100	40581850	11200	11180	11200	11180	64
541	20241018	102000	39865330	11180	11180	11180	11180	0
542	20241018	101900	39865330	11180	11180	11180	11180	0
543	20241018	101800	39865330	11180	11180	11180	11180	0
544	20241018	101700	39865330	11180	11180	11180	11180	0
545	20241018	101600	39865330	11180	11180	11180	11180	29
546	20241018	101500	39541110	11190	11190	11190	11190	0
547	20241018	101400	39541110	11190	11190	11190	11190	0
548	20241018	101300	39541110	11190	11190	11190	11190	0
549	20241018	101200	39541110	11190	11190	11190	11190	0
550	20241018	101100	39541110	11190	11190	11190	11190	0
551	20241018	101000	39541110	11190	11210	11210	11190	11
552	20241018	100900	39417990	11210	11210	11210	11210	0
553	20241018	100800	39417990	11210	11210	11210	11210	0
554	20241018	100700	39417990	11210	11200	11210	11200	50
555	20241018	100600	38857500	11210	11210	11210	11210	30
556	20241018	100500	38521200	11210	11170	11210	11170	8
557	20241018	100400	38431630	11210	11190	11220	11190	18
558	20241018	100300	38230130	11190	11150	11190	11150	133
559	20241018	100200	36746560	11150	11140	11150	11140	90
560	20241018	100100	35743760	11070	11070	11070	11070	0
561	20241018	100000	35743760	11070	11070	11070	11070	0
562	20241018	095900	35743760	11070	11070	11070	11070	0
563	20241018	095800	35743760	11070	11070	11070	11070	170
564	20241018	095700	33861860	11070	11070	11070	11070	0
565	20241018	095600	33861860	11070	11070	11070	11070	0
566	20241018	095500	33861860	11070	11070	11070	11070	9
567	20241018	095400	33762230	11070	11140	11140	11070	82
568	20241018	095300	32854420	11070	11100	11100	11070	330
569	20241018	095200	29200490	11100	11100	11100	11100	0
570	20241018	095100	29200490	11100	11100	11100	11100	0
571	20241018	095000	29200490	11100	11100	11100	11100	281
572	20241018	094900	26081390	11100	11100	11100	11100	11
573	20241018	094800	25959290	11100	11100	11100	11100	0
574	20241018	094700	25959290	11100	11100	11100	11100	0
575	20241018	094600	25959290	11100	11100	11100	11100	0
576	20241018	094500	25959290	11100	11100	11100	11100	0
577	20241018	094400	25959290	11100	11150	11150	11100	21
578	20241018	094300	25726140	11150	11150	11150	11150	0
579	20241018	094200	25726140	11150	11150	11150	11150	1
580	20241018	094100	25714990	11150	11150	11150	11150	3
581	20241018	094000	25681540	11080	11080	11080	11080	0
582	20241018	093900	25681540	11080	11080	11080	11080	30
583	20241018	093800	25349140	11150	11150	11150	11150	1
584	20241018	093700	25337990	11080	11080	11080	11080	5
585	20241018	093600	25282590	11070	11170	11170	11070	210
586	20241018	093500	22954560	11170	11170	11170	11170	0
587	20241018	093400	22954560	11170	11170	11170	11170	0
588	20241018	093300	22954560	11170	11170	11170	11170	0
589	20241018	093200	22954560	11170	11170	11170	11170	10
590	20241018	093100	22842860	11170	11110	11170	11070	550
591	20241018	093000	16734840	11140	11140	11140	11140	1
592	20241018	092900	16723700	11140	11140	11140	11140	1
593	20241018	092800	16712560	11140	11140	11140	11140	0
594	20241018	092700	16712560	11140	11140	11140	11140	1
595	20241018	092600	16701420	11140	11140	11140	11140	0
596	20241018	092500	16701420	11140	11140	11140	11140	2
597	20241018	092400	16679140	11140	11140	11140	11140	0
598	20241018	092300	16679140	11140	11140	11140	11110	44
599	20241018	092200	16190080	11140	11140	11140	11140	1
600	20241018	092100	16178940	11130	11160	11160	11130	633
601	20241018	092000	9120790	11160	11170	11170	11160	48
602	20241018	091900	8584970	11160	11160	11160	11160	0
603	20241018	091800	8584970	11160	11160	11160	11160	0
604	20241018	091700	8584970	11160	11160	11160	11160	134
605	20241018	091600	7089530	11160	11180	11180	11160	148
606	20241018	091500	5437010	11190	11190	11190	11190	1
607	20241018	091400	5425820	11180	11180	11180	11180	0
608	20241018	091300	5425820	11180	11180	11180	11180	12
609	20241018	091200	5291660	11220	11220	11220	11220	0
610	20241018	091100	5291660	11220	11220	11220	11220	0
611	20241018	091000	5291660	11220	11220	11220	11220	0
612	20241018	090900	5291660	11220	11220	11220	11220	29
613	20241018	090800	4966280	11220	11220	11220	11220	1
614	20241018	090700	4955060	11220	11220	11220	11220	2
615	20241018	090600	4932620	11230	11230	11230	11230	1
616	20241018	090500	4921390	11150	11150	11150	11150	0
617	20241018	090400	4921390	11150	11170	11170	11150	316
618	20241018	090300	1396570	11170	11170	11170	11170	0
619	20241018	090200	1396570	11170	11170	11170	11170	0
620	20241018	090100	1396570	11170	11170	11170	11170	20
621	20241018	090000	1173170	11170	11170	11270	11170	105