KissMeData/072870/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	195000	86328420	11200	11200	11200	11200	2
3	20241010	194900	86328420	11200	11200	11200	11200	0
4	20241010	194800	86328420	11200	11200	11200	11200	0
5	20241010	194700	86328420	11200	11200	11200	11200	0
6	20241010	194600	86328420	11200	11200	11200	11200	0
7	20241010	194500	86328420	11200	11200	11200	11200	0
8	20241010	194400	86328420	11200	11200	11200	11200	0
9	20241010	194300	86328420	11200	11200	11200	11200	0
10	20241010	194200	86328420	11200	11200	11200	11200	0
11	20241010	194100	86328420	11200	11200	11200	11200	0
12	20241010	194000	86328420	11200	11200	11200	11200	0
13	20241010	193900	86328420	11200	11200	11200	11200	0
14	20241010	193800	86328420	11200	11200	11200	11200	0
15	20241010	193700	86328420	11200	11200	11200	11200	0
16	20241010	193600	86328420	11200	11200	11200	11200	0
17	20241010	193500	86328420	11200	11200	11200	11200	0
18	20241010	193400	86328420	11200	11200	11200	11200	0
19	20241010	193300	86328420	11200	11200	11200	11200	0
20	20241010	193200	86328420	11200	11200	11200	11200	0
21	20241010	193100	86328420	11200	11200	11200	11200	0
22	20241010	193000	86328420	11200	11200	11200	11200	0
23	20241010	192900	86328420	11200	11200	11200	11200	0
24	20241010	192800	86328420	11200	11200	11200	11200	0
25	20241010	192700	86328420	11200	11200	11200	11200	0
26	20241010	192600	86328420	11200	11200	11200	11200	0
27	20241010	192500	86328420	11200	11200	11200	11200	0
28	20241010	192400	86328420	11200	11200	11200	11200	0
29	20241010	192300	86328420	11200	11200	11200	11200	0
30	20241010	192200	86328420	11200	11200	11200	11200	0
31	20241010	192100	86328420	11200	11200	11200	11200	0
32	20241010	192000	86328420	11200	11200	11200	11200	2
33	20241010	191900	86328420	11200	11200	11200	11200	0
34	20241010	191800	86328420	11200	11200	11200	11200	0
35	20241010	191700	86328420	11200	11200	11200	11200	0
36	20241010	191600	86328420	11200	11200	11200	11200	0
37	20241010	191500	86328420	11200	11200	11200	11200	0
38	20241010	191400	86328420	11200	11200	11200	11200	0
39	20241010	191300	86328420	11200	11200	11200	11200	0
40	20241010	191200	86328420	11200	11200	11200	11200	0
41	20241010	191100	86328420	11200	11200	11200	11200	0
42	20241010	191000	86328420	11200	11200	11200	11200	0
43	20241010	190900	86328420	11200	11200	11200	11200	0
44	20241010	190800	86328420	11200	11200	11200	11200	0
45	20241010	190700	86328420	11200	11200	11200	11200	0
46	20241010	190600	86328420	11200	11200	11200	11200	0
47	20241010	190500	86328420	11200	11200	11200	11200	0
48	20241010	190400	86328420	11200	11200	11200	11200	0
49	20241010	190300	86328420	11200	11200	11200	11200	0
50	20241010	190200	86328420	11200	11200	11200	11200	0
51	20241010	190100	86328420	11200	11200	11200	11200	0
52	20241010	190000	86328420	11200	11200	11200	11200	0
53	20241010	185900	86328420	11200	11200	11200	11200	0
54	20241010	185800	86328420	11200	11200	11200	11200	0
55	20241010	185700	86328420	11200	11200	11200	11200	0
56	20241010	185600	86328420	11200	11200	11200	11200	0
57	20241010	185500	86328420	11200	11200	11200	11200	0
58	20241010	185400	86328420	11200	11200	11200	11200	0
59	20241010	185300	86328420	11200	11200	11200	11200	0
60	20241010	185200	86328420	11200	11200	11200	11200	0
61	20241010	185100	86328420	11200	11200	11200	11200	0
62	20241010	185000	86328420	11200	11200	11200	11200	2
63	20241010	184900	86328420	11200	11200	11200	11200	0
64	20241010	184800	86328420	11200	11200	11200	11200	0
65	20241010	184700	86328420	11200	11200	11200	11200	0
66	20241010	184600	86328420	11200	11200	11200	11200	0
67	20241010	184500	86328420	11200	11200	11200	11200	0
68	20241010	184400	86328420	11200	11200	11200	11200	0
69	20241010	184300	86328420	11200	11200	11200	11200	0
70	20241010	184200	86328420	11200	11200	11200	11200	0
71	20241010	184100	86328420	11200	11200	11200	11200	0
72	20241010	184000	86328420	11200	11200	11200	11200	0
73	20241010	183900	86328420	11200	11200	11200	11200	0
74	20241010	183800	86328420	11200	11200	11200	11200	0
75	20241010	183700	86328420	11200	11200	11200	11200	0
76	20241010	183600	86328420	11200	11200	11200	11200	0
77	20241010	183500	86328420	11200	11200	11200	11200	0
78	20241010	183400	86328420	11200	11200	11200	11200	0
79	20241010	183300	86328420	11200	11200	11200	11200	0
80	20241010	183200	86328420	11200	11200	11200	11200	0
81	20241010	183100	86328420	11200	11200	11200	11200	0
82	20241010	183000	86328420	11200	11200	11200	11200	0
83	20241010	182900	86328420	11200	11200	11200	11200	0
84	20241010	182800	86328420	11200	11200	11200	11200	0
85	20241010	182700	86328420	11200	11200	11200	11200	0
86	20241010	182600	86328420	11200	11200	11200	11200	0
87	20241010	182500	86328420	11200	11200	11200	11200	0
88	20241010	182400	86328420	11200	11200	11200	11200	0
89	20241010	182300	86328420	11200	11200	11200	11200	0
90	20241010	182200	86328420	11200	11200	11200	11200	0
91	20241010	182100	86328420	11200	11200	11200	11200	0
92	20241010	182000	86328420	11200	11200	11200	11200	2
93	20241010	181900	86328420	11200	11200	11200	11200	0
94	20241010	181800	86328420	11200	11200	11200	11200	0
95	20241010	181700	86328420	11200	11200	11200	11200	0
96	20241010	181600	86328420	11200	11200	11200	11200	0
97	20241010	181500	86328420	11200	11200	11200	11200	0
98	20241010	181400	86328420	11200	11200	11200	11200	0
99	20241010	181300	86328420	11200	11200	11200	11200	0
100	20241010	181200	86328420	11200	11200	11200	11200	0
101	20241010	181100	86328420	11200	11200	11200	11200	0
102	20241010	181000	86328420	11200	11200	11200	11200	0
103	20241010	180900	86328420	11200	11200	11200	11200	0
104	20241010	180800	86328420	11200	11200	11200	11200	0
105	20241010	180700	86328420	11200	11200	11200	11200	0
106	20241010	180600	86328420	11200	11200	11200	11200	0
107	20241010	180500	86328420	11200	11200	11200	11200	0
108	20241010	180400	86328420	11200	11200	11200	11200	0
109	20241010	180300	86328420	11200	11200	11200	11200	0
110	20241010	180200	86328420	11200	11200	11200	11200	0
111	20241010	180100	86328420	11200	11200	11200	11200	0
112	20241010	180000	86328420	11200	11200	11200	11200	0
113	20241010	175900	86328420	11200	11200	11200	11200	0
114	20241010	175800	86328420	11200	11200	11200	11200	0
115	20241010	175700	86328420	11200	11200	11200	11200	0
116	20241010	175600	86328420	11200	11200	11200	11200	0
117	20241010	175500	86328420	11200	11200	11200	11200	0
118	20241010	175400	86328420	11200	11200	11200	11200	0
119	20241010	175300	86328420	11200	11200	11200	11200	0
120	20241010	175200	86328420	11200	11200	11200	11200	0
121	20241010	175100	86328420	11200	11200	11200	11200	0
122	20241010	175000	86328420	11200	11200	11200	11200	2
123	20241010	174900	86328420	11200	11200	11200	11200	0
124	20241010	174800	86328420	11200	11200	11200	11200	0
125	20241010	174700	86328420	11200	11200	11200	11200	0
126	20241010	174600	86328420	11200	11200	11200	11200	0
127	20241010	174500	86328420	11200	11200	11200	11200	0
128	20241010	174400	86328420	11200	11200	11200	11200	0
129	20241010	174300	86328420	11200	11200	11200	11200	0
130	20241010	174200	86328420	11200	11200	11200	11200	0
131	20241010	174100	86328420	11200	11200	11200	11200	0
132	20241010	174000	86328420	11200	11200	11200	11200	0
133	20241010	173900	86328420	11200	11200	11200	11200	0
134	20241010	173800	86328420	11200	11200	11200	11200	0
135	20241010	173700	86328420	11200	11200	11200	11200	0
136	20241010	173600	86328420	11200	11200	11200	11200	0
137	20241010	173500	86328420	11200	11200	11200	11200	0
138	20241010	173400	86328420	11200	11200	11200	11200	0
139	20241010	173300	86328420	11200	11200	11200	11200	0
140	20241010	173200	86328420	11200	11200	11200	11200	0
141	20241010	173100	86328420	11200	11200	11200	11200	0
142	20241010	173000	86328420	11200	11200	11200	11200	0
143	20241010	172900	86328420	11200	11200	11200	11200	0
144	20241010	172800	86328420	11200	11200	11200	11200	0
145	20241010	172700	86328420	11200	11200	11200	11200	0
146	20241010	172600	86328420	11200	11200	11200	11200	0
147	20241010	172500	86328420	11200	11200	11200	11200	0
148	20241010	172400	86328420	11200	11200	11200	11200	0
149	20241010	172300	86328420	11200	11200	11200	11200	0
150	20241010	172200	86328420	11200	11200	11200	11200	0
151	20241010	172100	86328420	11200	11200	11200	11200	0
152	20241010	172000	86328420	11200	11200	11200	11200	2
153	20241010	171900	86328420	11200	11200	11200	11200	0
154	20241010	171800	86328420	11200	11200	11200	11200	0
155	20241010	171700	86328420	11200	11200	11200	11200	0
156	20241010	171600	86328420	11200	11200	11200	11200	0
157	20241010	171500	86328420	11200	11200	11200	11200	0
158	20241010	171400	86328420	11200	11200	11200	11200	0
159	20241010	171300	86328420	11200	11200	11200	11200	0
160	20241010	171200	86328420	11200	11200	11200	11200	0
161	20241010	171100	86328420	11200	11200	11200	11200	0
162	20241010	171000	86328420	11200	11200	11200	11200	0
163	20241010	170900	86328420	11200	11200	11200	11200	0
164	20241010	170800	86328420	11200	11200	11200	11200	0
165	20241010	170700	86328420	11200	11200	11200	11200	0
166	20241010	170600	86328420	11200	11200	11200	11200	0
167	20241010	170500	86328420	11200	11200	11200	11200	0
168	20241010	170400	86328420	11200	11200	11200	11200	0
169	20241010	170300	86328420	11200	11200	11200	11200	0
170	20241010	170200	86328420	11200	11200	11200	11200	0
171	20241010	170100	86328420	11200	11200	11200	11200	0
172	20241010	170000	86328420	11200	11200	11200	11200	0
173	20241010	165900	86328420	11200	11200	11200	11200	0
174	20241010	165800	86328420	11200	11200	11200	11200	0
175	20241010	165700	86328420	11200	11200	11200	11200	0
176	20241010	165600	86328420	11200	11200	11200	11200	0
177	20241010	165500	86328420	11200	11200	11200	11200	0
178	20241010	165400	86328420	11200	11200	11200	11200	0
179	20241010	165300	86328420	11200	11200	11200	11200	0
180	20241010	165200	86328420	11200	11200	11200	11200	0
181	20241010	165100	86328420	11200	11200	11200	11200	0
182	20241010	165000	86328420	11200	11200	11200	11200	2
183	20241010	164900	86328420	11200	11200	11200	11200	0
184	20241010	164800	86328420	11200	11200	11200	11200	0
185	20241010	164700	86328420	11200	11200	11200	11200	0
186	20241010	164600	86328420	11200	11200	11200	11200	0
187	20241010	164500	86328420	11200	11200	11200	11200	0
188	20241010	164400	86328420	11200	11200	11200	11200	0
189	20241010	164300	86328420	11200	11200	11200	11200	0
190	20241010	164200	86328420	11200	11200	11200	11200	0
191	20241010	164100	86328420	11200	11200	11200	11200	0
192	20241010	164000	86328420	11200	11200	11200	11200	0
193	20241010	163900	86328420	11200	11200	11200	11200	0
194	20241010	163800	86328420	11200	11200	11200	11200	0
195	20241010	163700	86328420	11200	11200	11200	11200	0
196	20241010	163600	86328420	11200	11200	11200	11200	0
197	20241010	163500	86328420	11200	11200	11200	11200	0
198	20241010	163400	86328420	11200	11200	11200	11200	0
199	20241010	163300	86328420	11200	11200	11200	11200	0
200	20241010	163200	86328420	11200	11200	11200	11200	0
201	20241010	163100	86328420	11200	11200	11200	11200	0
202	20241010	163000	86328420	11200	11200	11200	11200	0
203	20241010	162900	86328420	11200	11200	11200	11200	0
204	20241010	162800	86328420	11200	11200	11200	11200	0
205	20241010	162700	86328420	11200	11200	11200	11200	0
206	20241010	162600	86328420	11200	11200	11200	11200	0
207	20241010	162500	86328420	11200	11200	11200	11200	0
208	20241010	162400	86328420	11200	11200	11200	11200	0
209	20241010	162300	86328420	11200	11200	11200	11200	0
210	20241010	162200	86328420	11200	11200	11200	11200	0
211	20241010	162100	86328420	11200	11200	11200	11200	0
212	20241010	162000	86328420	11200	11200	11200	11200	2
213	20241010	161900	86328420	11200	11200	11200	11200	0
214	20241010	161800	86328420	11200	11200	11200	11200	0
215	20241010	161700	86328420	11200	11200	11200	11200	0
216	20241010	161600	86328420	11200	11200	11200	11200	0
217	20241010	161500	86328420	11200	11200	11200	11200	0
218	20241010	161400	86328420	11200	11200	11200	11200	0
219	20241010	161300	86328420	11200	11200	11200	11200	0
220	20241010	161200	86328420	11200	11200	11200	11200	0
221	20241010	161100	86328420	11200	11200	11200	11200	0
222	20241010	161000	86328420	11200	11200	11200	11200	0
223	20241010	160900	86328420	11200	11200	11200	11200	0
224	20241010	160800	86328420	11200	11200	11200	11200	0
225	20241010	160700	86328420	11200	11200	11200	11200	0
226	20241010	160600	86328420	11200	11200	11200	11200	0
227	20241010	160500	86328420	11200	11200	11200	11200	0
228	20241010	160400	86328420	11200	11200	11200	11200	0
229	20241010	160300	86328420	11200	11200	11200	11200	0
230	20241010	160200	86328420	11200	11200	11200	11200	0
231	20241010	160100	86328420	11200	11200	11200	11200	0
232	20241010	160000	86328420	11200	11200	11200	11200	0
233	20241010	155900	86328420	11200	11200	11200	11200	0
234	20241010	155800	86328420	11200	11200	11200	11200	0
235	20241010	155700	86328420	11200	11200	11200	11200	0
236	20241010	155600	86328420	11200	11200	11200	11200	0
237	20241010	155500	86328420	11200	11200	11200	11200	0
238	20241010	155400	86328420	11200	11200	11200	11200	0
239	20241010	155300	86328420	11200	11200	11200	11200	0
240	20241010	155200	86328420	11200	11200	11200	11200	0
241	20241010	155100	86328420	11200	11200	11200	11200	0
242	20241010	155000	86328420	11200	11200	11200	11200	2
243	20241010	154900	86328420	11200	11200	11200	11200	0
244	20241010	154800	86328420	11200	11200	11200	11200	0
245	20241010	154700	86328420	11200	11200	11200	11200	0
246	20241010	154600	86328420	11200	11200	11200	11200	0
247	20241010	154500	86328420	11200	11200	11200	11200	0
248	20241010	154400	86328420	11200	11200	11200	11200	0
249	20241010	154300	86328420	11200	11200	11200	11200	0
250	20241010	154200	86328420	11200	11200	11200	11200	0
251	20241010	154100	86328420	11200	11200	11200	11200	0
252	20241010	154000	86328420	11200	11200	11200	11200	0
253	20241010	153900	86328420	11200	11200	11200	11200	0
254	20241010	153800	86328420	11200	11200	11200	11200	0
255	20241010	153700	86328420	11200	11200	11200	11200	0
256	20241010	153600	86328420	11200	11200	11200	11200	0
257	20241010	153500	86328420	11200	11200	11200	11200	0
258	20241010	153400	86328420	11200	11200	11200	11200	0
259	20241010	153300	86328420	11200	11200	11200	11200	0
260	20241010	153200	86328420	11200	11200	11200	11200	0
261	20241010	153100	86328420	11200	11200	11200	11200	0
262	20241010	153000	86328420	11200	11200	11200	11200	2
263	20241010	152900	86306020	11200	11200	11200	11200	0
264	20241010	152800	86306020	11200	11200	11200	11200	0
265	20241010	152700	86306020	11200	11200	11200	11200	0
266	20241010	152600	86306020	11200	11200	11200	11200	0
267	20241010	152500	86306020	11200	11200	11200	11200	0
268	20241010	152400	86306020	11200	11200	11200	11200	0
269	20241010	152300	86306020	11200	11200	11200	11200	0
270	20241010	152200	86306020	11200	11200	11200	11200	0
271	20241010	152100	86306020	11200	11200	11200	11200	0
272	20241010	152000	86306020	11200	11200	11200	11200	0
273	20241010	151900	86306020	11200	11190	11200	11190	102
274	20241010	151800	85164620	11190	11190	11190	11190	18
275	20241010	151700	84963200	11190	11190	11190	11190	0
276	20241010	151600	84963200	11190	11190	11190	11190	0
277	20241010	151500	84963200	11190	11190	11190	11190	0
278	20241010	151400	84963200	11190	11190	11190	11190	0
279	20241010	151300	84963200	11190	11190	11190	11190	0
280	20241010	151200	84963200	11190	11190	11190	11190	0
281	20241010	151100	84963200	11190	11190	11190	11190	0
282	20241010	151000	84963200	11190	11190	11190	11190	1
283	20241010	150900	84952010	11190	11190	11190	11190	0
284	20241010	150800	84952010	11190	11190	11190	11190	1
285	20241010	150700	84940820	11200	11200	11200	11200	0
286	20241010	150600	84940820	11200	11200	11200	11200	0
287	20241010	150500	84940820	11200	11200	11200	11200	0
288	20241010	150400	84940820	11200	11200	11200	11200	0
289	20241010	150300	84940820	11200	11200	11200	11200	0
290	20241010	150200	84940820	11200	11200	11200	11200	1
291	20241010	150100	84929620	11200	11200	11200	11200	0
292	20241010	150000	84929620	11200	11200	11200	11200	0
293	20241010	145900	84929620	11200	11200	11200	11200	0
294	20241010	145800	84929620	11200	11200	11200	11200	0
295	20241010	145700	84929620	11200	11200	11200	11200	0
296	20241010	145600	84929620	11200	11200	11200	11200	0
297	20241010	145500	84929620	11200	11200	11200	11200	0
298	20241010	145400	84929620	11200	11200	11200	11200	0
299	20241010	145300	84929620	11200	11200	11200	11200	0
300	20241010	145200	84929620	11200	11200	11200	11200	0
301	20241010	145100	84929620	11200	11200	11200	11200	2
302	20241010	145000	84907220	11200	11200	11200	11200	0
303	20241010	144900	84907220	11200	11200	11200	11200	8
304	20241010	144800	84817620	11200	11200	11200	11200	0
305	20241010	144700	84817620	11200	11200	11200	11200	0
306	20241010	144600	84817620	11200	11200	11200	11200	0
307	20241010	144500	84817620	11200	11200	11200	11200	0
308	20241010	144400	84817620	11200	11200	11200	11200	1
309	20241010	144300	84806420	11190	11190	11190	11190	0
310	20241010	144200	84806420	11190	11190	11190	11190	0
311	20241010	144100	84806420	11190	11190	11190	11190	0
312	20241010	144000	84806420	11190	11190	11190	11190	0
313	20241010	143900	84806420	11190	11190	11190	11190	0
314	20241010	143800	84806420	11190	11190	11190	11190	0
315	20241010	143700	84806420	11190	11190	11190	11190	0
316	20241010	143600	84806420	11190	11190	11190	11190	0
317	20241010	143500	84806420	11190	11190	11190	11190	2
318	20241010	143400	84784040	11190	11190	11190	11190	0
319	20241010	143300	84784040	11190	11190	11190	11190	0
320	20241010	143200	84784040	11190	11190	11190	11190	0
321	20241010	143100	84784040	11190	11190	11190	11190	0
322	20241010	143000	84784040	11190	11190	11190	11190	0
323	20241010	142900	84784040	11190	11190	11190	11190	0
324	20241010	142800	84784040	11190	11200	11200	11190	975
325	20241010	142700	73869160	11210	11210	11210	11210	0
326	20241010	142600	73869160	11210	11210	11210	11210	25
327	20241010	142500	73588910	11210	11210	11210	11210	0
328	20241010	142400	73588910	11210	11210	11210	11210	175
329	20241010	142300	71627160	11210	11210	11210	11210	0
330	20241010	142200	71627160	11210	11210	11210	11210	11
331	20241010	142100	71503850	11210	11210	11210	11210	1
332	20241010	142000	71492640	11220	11220	11220	11220	2
333	20241010	141900	71470200	11210	11210	11210	11210	0
334	20241010	141800	71470200	11210	11210	11210	11210	0
335	20241010	141700	71470200	11210	11210	11210	11210	0
336	20241010	141600	71470200	11210	11210	11210	11210	0
337	20241010	141500	71470200	11210	11210	11210	11210	0
338	20241010	141400	71470200	11210	11210	11210	11210	0
339	20241010	141300	71470200	11210	11210	11210	11210	0
340	20241010	141200	71470200	11210	11210	11210	11210	0
341	20241010	141100	71470200	11210	11210	11210	11210	0
342	20241010	141000	71470200	11210	11210	11210	11210	0
343	20241010	140900	71470200	11210	11210	11210	11210	0
344	20241010	140800	71470200	11210	11210	11210	11210	0
345	20241010	140700	71470200	11210	11210	11210	11210	0
346	20241010	140600	71470200	11210	11210	11210	11210	5
347	20241010	140500	71414150	11210	11210	11210	11210	0
348	20241010	140400	71414150	11210	11210	11210	11210	0
349	20241010	140300	71414150	11210	11210	11210	11210	0
350	20241010	140200	71414150	11210	11210	11210	11210	0
351	20241010	140100	71414150	11210	11210	11210	11210	0
352	20241010	140000	71414150	11210	11210	11210	11210	0
353	20241010	135900	71414150	11210	11210	11210	11210	0
354	20241010	135800	71414150	11210	11210	11210	11210	0
355	20241010	135700	71414150	11210	11210	11210	11210	0
356	20241010	135600	71414150	11210	11210	11210	11210	27
357	20241010	135500	71111480	11210	11210	11210	11210	0
358	20241010	135400	71111480	11210	11210	11210	11210	0
359	20241010	135300	71111480	11210	11210	11210	11210	0
360	20241010	135200	71111480	11210	11210	11210	11210	0
361	20241010	135100	71111480	11210	11210	11210	11210	0
362	20241010	135000	71111480	11210	11210	11210	11210	0
363	20241010	134900	71111480	11210	11210	11210	11210	0
364	20241010	134800	71111480	11210	11210	11210	11210	0
365	20241010	134700	71111480	11210	11210	11210	11210	0
366	20241010	134600	71111480	11210	11210	11210	11210	0
367	20241010	134500	71111480	11210	11210	11210	11210	0
368	20241010	134400	71111480	11210	11210	11210	11210	0
369	20241010	134300	71111480	11210	11210	11210	11210	0
370	20241010	134200	71111480	11210	11210	11210	11210	0
371	20241010	134100	71111480	11210	11210	11210	11210	8
372	20241010	134000	71021800	11210	11210	11210	11210	0
373	20241010	133900	71021800	11210	11210	11210	11210	181
374	20241010	133800	68992790	11210	11210	11210	11210	0
375	20241010	133700	68992790	11210	11210	11210	11210	0
376	20241010	133600	68992790	11210	11210	11210	11210	0
377	20241010	133500	68992790	11210	11210	11210	11210	0
378	20241010	133400	68992790	11210	11210	11210	11210	0
379	20241010	133300	68992790	11210	11210	11210	11210	0
380	20241010	133200	68992790	11210	11210	11210	11210	0
381	20241010	133100	68992790	11210	11210	11210	11210	0
382	20241010	133000	68992790	11210	11210	11210	11210	0
383	20241010	132900	68992790	11210	11210	11210	11210	0
384	20241010	132800	68992790	11210	11210	11210	11210	0
385	20241010	132700	68992790	11210	11210	11210	11210	0
386	20241010	132600	68992790	11210	11210	11210	11210	0
387	20241010	132500	68992790	11210	11210	11210	11210	0
388	20241010	132400	68992790	11210	11210	11210	11210	0
389	20241010	132300	68992790	11210	11210	11210	11210	0
390	20241010	132200	68992790	11210	11210	11210	11210	0
391	20241010	132100	68992790	11210	11210	11210	11210	0
392	20241010	132000	68992790	11210	11210	11210	11210	0
393	20241010	131900	68992790	11210	11200	11210	11200	298
394	20241010	131800	65653190	11200	11200	11200	11200	0
395	20241010	131700	65653190	11200	11200	11200	11200	0
396	20241010	131600	65653190	11200	11200	11200	11200	3
397	20241010	131500	65619590	11200	11200	11200	11200	0
398	20241010	131400	65619590	11200	11200	11200	11200	0
399	20241010	131300	65619590	11200	11200	11200	11200	0
400	20241010	131200	65619590	11200	11200	11200	11200	0
401	20241010	131100	65619590	11200	11200	11200	11200	0
402	20241010	131000	65619590	11200	11200	11200	11200	0
403	20241010	130900	65619590	11200	11200	11200	11200	0
404	20241010	130800	65619590	11200	11200	11200	11200	0
405	20241010	130700	65619590	11200	11200	11200	11200	40
406	20241010	130600	65171590	11200	11200	11200	11200	90
407	20241010	130500	64163590	11200	11200	11200	11200	0
408	20241010	130400	64163590	11200	11200	11200	11200	18
409	20241010	130300	63961990	11200	11200	11200	11200	0
410	20241010	130200	63961990	11200	11200	11200	11200	0
411	20241010	130100	63961990	11200	11200	11200	11200	0
412	20241010	130000	63961990	11200	11200	11200	11200	0
413	20241010	125900	63961990	11200	11200	11200	11200	0
414	20241010	125800	63961990	11200	11200	11200	11200	0
415	20241010	125700	63961990	11200	11200	11200	11200	0
416	20241010	125600	63961990	11200	11200	11200	11200	0
417	20241010	125500	63961990	11200	11200	11200	11200	0
418	20241010	125400	63961990	11200	11200	11200	11200	0
419	20241010	125300	63961990	11200	11200	11200	11200	133
420	20241010	125200	62472390	11200	11200	11200	11200	0
421	20241010	125100	62472390	11200	11200	11200	11200	0
422	20241010	125000	62472390	11200	11200	11200	11200	0
423	20241010	124900	62472390	11200	11200	11200	11200	0
424	20241010	124800	62472390	11200	11190	11200	11190	10
425	20241010	124700	62360440	11200	11210	11210	11200	5
426	20241010	124600	62304400	11210	11210	11210	11210	0
427	20241010	124500	62304400	11210	11210	11210	11210	0
428	20241010	124400	62304400	11210	11210	11210	11210	0
429	20241010	124300	62304400	11210	11210	11210	11210	0
430	20241010	124200	62304400	11210	11210	11210	11210	0
431	20241010	124100	62304400	11210	11210	11210	11210	0
432	20241010	124000	62304400	11210	11210	11210	11210	0
433	20241010	123900	62304400	11210	11210	11210	11210	10
434	20241010	123800	62192300	11210	11210	11210	11210	0
435	20241010	123700	62192300	11210	11210	11210	11210	0
436	20241010	123600	62192300	11210	11210	11210	11210	0
437	20241010	123500	62192300	11210	11210	11210	11210	0
438	20241010	123400	62192300	11210	11210	11210	11210	5
439	20241010	123300	62136250	11200	11200	11200	11200	0
440	20241010	123200	62136250	11200	11200	11200	11200	964
441	20241010	123100	51339450	11210	11210	11210	11210	0
442	20241010	123000	51339450	11210	11210	11210	11210	0
443	20241010	122900	51339450	11210	11210	11210	11210	0
444	20241010	122800	51339450	11210	11210	11210	11210	0
445	20241010	122700	51339450	11210	11210	11210	11210	89
446	20241010	122600	50341760	11210	11210	11210	11210	0
447	20241010	122500	50341760	11210	11210	11210	11210	36
448	20241010	122400	49938200	11210	11210	11210	11210	0
449	20241010	122300	49938200	11210	11210	11210	11210	0
450	20241010	122200	49938200	11210	11210	11210	11210	0
451	20241010	122100	49938200	11210	11210	11210	11210	0
452	20241010	122000	49938200	11210	11210	11210	11210	10
453	20241010	121900	49826100	11210	11210	11210	11210	0
454	20241010	121800	49826100	11210	11210	11210	11210	0
455	20241010	121700	49826100	11210	11210	11210	11210	0
456	20241010	121600	49826100	11210	11210	11210	11210	0
457	20241010	121500	49826100	11210	11210	11210	11210	0
458	20241010	121400	49826100	11210	11210	11210	11210	0
459	20241010	121300	49826100	11210	11210	11210	11210	10
460	20241010	121200	49714000	11210	11210	11210	11210	0
461	20241010	121100	49714000	11210	11210	11210	11210	4
462	20241010	121000	49669160	11210	11210	11210	11210	0
463	20241010	120900	49669160	11210	11210	11210	11210	0
464	20241010	120800	49669160	11210	11210	11210	11210	15
465	20241010	120700	49501010	11210	11210	11210	11210	8
466	20241010	120600	49411330	11210	11210	11210	11210	0
467	20241010	120500	49411330	11210	11210	11210	11210	0
468	20241010	120400	49411330	11210	11210	11210	11210	0
469	20241010	120300	49411330	11210	11210	11210	11210	0
470	20241010	120200	49411330	11210	11210	11210	11210	0
471	20241010	120100	49411330	11210	11210	11210	11210	0
472	20241010	120000	49411330	11210	11210	11210	11210	1
473	20241010	115900	49400120	11210	11210	11210	11210	0
474	20241010	115800	49400120	11210	11210	11210	11210	0
475	20241010	115700	49400120	11210	11210	11210	11210	0
476	20241010	115600	49400120	11210	11210	11210	11210	0
477	20241010	115500	49400120	11210	11210	11210	11210	0
478	20241010	115400	49400120	11210	11210	11210	11210	0
479	20241010	115300	49400120	11210	11210	11210	11210	0
480	20241010	115200	49400120	11210	11210	11210	11210	0
481	20241010	115100	49400120	11210	11210	11210	11210	8
482	20241010	115000	49310440	11210	11210	11210	11210	0
483	20241010	114900	49310440	11210	11210	11210	11210	0
484	20241010	114800	49310440	11210	11210	11210	11210	0
485	20241010	114700	49310440	11210	11210	11210	11210	0
486	20241010	114600	49310440	11210	11210	11210	11210	0
487	20241010	114500	49310440	11210	11210	11210	11210	210
488	20241010	114400	46956340	11210	11210	11210	11210	0
489	20241010	114300	46956340	11210	11210	11210	11210	0
490	20241010	114200	46956340	11210	11210	11210	11210	9
491	20241010	114100	46855450	11210	11210	11210	11210	0
492	20241010	114000	46855450	11210	11210	11210	11210	0
493	20241010	113900	46855450	11210	11210	11210	11210	0
494	20241010	113800	46855450	11210	11210	11210	11210	1
495	20241010	113700	46844240	11200	11200	11200	11200	0
496	20241010	113600	46844240	11200	11200	11200	11200	0
497	20241010	113500	46844240	11200	11200	11200	11200	0
498	20241010	113400	46844240	11200	11200	11200	11200	0
499	20241010	113300	46844240	11200	11200	11200	11200	0
500	20241010	113200	46844240	11200	11200	11200	11200	0
501	20241010	113100	46844240	11200	11200	11200	11200	0
502	20241010	113000	46844240	11200	11200	11200	11200	0
503	20241010	112900	46844240	11200	11200	11200	11200	0
504	20241010	112800	46844240	11200	11200	11200	11200	0
505	20241010	112700	46844240	11200	11200	11200	11200	0
506	20241010	112600	46844240	11200	11200	11200	11200	3
507	20241010	112500	46810640	11210	11210	11210	11210	0
508	20241010	112400	46810640	11210	11210	11210	11210	0
509	20241010	112300	46810640	11210	11210	11210	11210	0
510	20241010	112200	46810640	11210	11210	11210	11210	0
511	20241010	112100	46810640	11210	11210	11210	11210	0
512	20241010	112000	46810640	11210	11210	11210	11210	0
513	20241010	111900	46810640	11210	11210	11210	11210	12
514	20241010	111800	46676120	11200	11200	11200	11200	0
515	20241010	111700	46676120	11200	11200	11200	11200	0
516	20241010	111600	46676120	11200	11200	11200	11200	191
517	20241010	111500	44536920	11200	11200	11200	11200	0
518	20241010	111400	44536920	11200	11200	11200	11200	0
519	20241010	111300	44536920	11200	11200	11200	11200	0
520	20241010	111200	44536920	11200	11200	11200	11200	5
521	20241010	111100	44480920	11200	11200	11200	11200	180
522	20241010	111000	42464920	11200	11200	11200	11200	0
523	20241010	110900	42464920	11200	11200	11200	11200	0
524	20241010	110800	42464920	11200	11200	11200	11200	0
525	20241010	110700	42464920	11200	11200	11200	11200	0
526	20241010	110600	42464920	11200	11200	11200	11200	0
527	20241010	110500	42464920	11200	11200	11200	11200	0
528	20241010	110400	42464920	11200	11200	11200	11200	0
529	20241010	110300	42464920	11200	11200	11200	11200	0
530	20241010	110200	42464920	11200	11200	11200	11200	0
531	20241010	110100	42464920	11200	11200	11200	11200	0
532	20241010	110000	42464920	11200	11200	11200	11200	1
533	20241010	105900	42453720	11200	11200	11200	11200	0
534	20241010	105800	42453720	11200	11200	11200	11200	0
535	20241010	105700	42453720	11200	11200	11200	11200	0
536	20241010	105600	42453720	11200	11200	11200	11200	0
537	20241010	105500	42453720	11200	11200	11200	11200	0
538	20241010	105400	42453720	11200	11200	11200	11200	0
539	20241010	105300	42453720	11200	11200	11200	11200	0
540	20241010	105200	42453720	11200	11200	11200	11200	0
541	20241010	105100	42453720	11200	11200	11200	11200	0
542	20241010	105000	42453720	11200	11200	11200	11200	0
543	20241010	104900	42453720	11200	11200	11200	11200	0
544	20241010	104800	42453720	11200	11200	11200	11200	0
545	20241010	104700	42453720	11200	11200	11200	11200	0
546	20241010	104600	42453720	11200	11200	11200	11200	0
547	20241010	104500	42453720	11200	11200	11200	11200	191
548	20241010	104400	40314520	11210	11210	11210	11210	0
549	20241010	104300	40314520	11210	11210	11210	11210	20
550	20241010	104200	40090320	11210	11210	11210	11210	0
551	20241010	104100	40090320	11210	11210	11210	11210	0
552	20241010	104000	40090320	11210	11210	11210	11210	0
553	20241010	103900	40090320	11210	11210	11210	11210	0
554	20241010	103800	40090320	11210	11210	11210	11210	10
555	20241010	103700	39978220	11210	11210	11210	11210	0
556	20241010	103600	39978220	11210	11210	11210	11210	0
557	20241010	103500	39978220	11210	11210	11210	11210	0
558	20241010	103400	39978220	11210	11210	11210	11210	0
559	20241010	103300	39978220	11210	11210	11210	11210	0
560	20241010	103200	39978220	11210	11210	11210	11210	0
561	20241010	103100	39978220	11210	11210	11210	11210	0
562	20241010	103000	39978220	11210	11210	11210	11210	1
563	20241010	102900	39967010	11200	11200	11200	11200	0
564	20241010	102800	39967010	11200	11200	11200	11200	0
565	20241010	102700	39967010	11200	11200	11200	11200	0
566	20241010	102600	39967010	11200	11200	11200	11200	15
567	20241010	102500	39799010	11200	11200	11200	11200	5
568	20241010	102400	39743010	11190	11190	11190	11190	0
569	20241010	102300	39743010	11190	11190	11190	11190	0
570	20241010	102200	39743010	11190	11190	11190	11190	0
571	20241010	102100	39743010	11190	11190	11190	11190	24
572	20241010	102000	39474450	11200	11200	11200	11200	0
573	20241010	101900	39474450	11200	11200	11200	11200	0
574	20241010	101800	39474450	11200	11200	11200	11200	0
575	20241010	101700	39474450	11200	11200	11200	11200	0
576	20241010	101600	39474450	11200	11200	11200	11200	0
577	20241010	101500	39474450	11200	11200	11200	11200	0
578	20241010	101400	39474450	11200	11200	11200	11200	0
579	20241010	101300	39474450	11200	11200	11200	11200	0
580	20241010	101200	39474450	11200	11200	11200	11200	0
581	20241010	101100	39474450	11200	11200	11200	11200	0
582	20241010	101000	39474450	11200	11200	11200	11200	1
583	20241010	100900	39463250	11200	11200	11200	11200	1
584	20241010	100800	39452050	11220	11220	11220	11220	0
585	20241010	100700	39452050	11220	11210	11220	11190	151
586	20241010	100600	37762190	11220	11220	11220	11220	0
587	20241010	100500	37762190	11220	11220	11220	11220	0
588	20241010	100400	37762190	11220	11220	11220	11220	1
589	20241010	100300	37750970	11210	11210	11210	11210	9
590	20241010	100200	37650080	11210	11210	11210	11210	1
591	20241010	100100	37638870	11200	11200	11200	11200	0
592	20241010	100000	37638870	11200	11200	11200	11200	0
593	20241010	095900	37638870	11200	11200	11200	11200	0
594	20241010	095800	37638870	11200	11200	11200	11200	0
595	20241010	095700	37638870	11200	11200	11200	11200	0
596	20241010	095600	37638870	11200	11200	11200	11200	118
597	20241010	095500	36317270	11220	11220	11220	11220	0
598	20241010	095400	36317270	11220	11210	11220	11210	4
599	20241010	095300	36272410	11200	11200	11200	11200	0
600	20241010	095200	36272410	11200	11210	11220	11200	48
601	20241010	095100	35733880	11220	11210	11220	11210	2
602	20241010	095000	35711450	11220	11210	11220	11210	2
603	20241010	094900	35689020	11220	11220	11220	11220	0
604	20241010	094800	35689020	11220	11220	11220	11220	0
605	20241010	094700	35689020	11220	11210	11220	11210	3
606	20241010	094600	35655380	11210	11210	11210	11210	0
607	20241010	094500	35655380	11210	11210	11210	11210	0
608	20241010	094400	35655380	11210	11210	11220	11210	14
609	20241010	094300	35498330	11220	11210	11220	11210	8
610	20241010	094200	35408590	11220	11210	11220	11210	14
611	20241010	094100	35251550	11220	11220	11220	11220	2
612	20241010	094000	35229110	11220	11220	11220	11220	0
613	20241010	093900	35229110	11220	11220	11220	11220	10
614	20241010	093800	35116910	11220	11220	11220	11220	0
615	20241010	093700	35116910	11220	11220	11220	11220	0
616	20241010	093600	35116910	11220	11220	11220	11220	0
617	20241010	093500	35116910	11220	11220	11220	11220	9
618	20241010	093400	35015930	11200	11200	11200	11200	2
619	20241010	093300	34993530	11190	11200	11200	11190	40
620	20241010	093200	34545920	11230	11230	11230	11230	0
621	20241010	093100	34545920	11230	11190	11230	11190	1299
622	20241010	093000	20010070	11190	11190	11190	11190	101
623	20241010	092900	18879880	11190	11190	11190	11190	0
624	20241010	092800	18879880	11190	11190	11190	11190	9
625	20241010	092700	18779170	11180	11180	11180	11180	5
626	20241010	092600	18723270	11190	11190	11190	11190	13
627	20241010	092500	18577800	11190	11190	11190	11190	0
628	20241010	092400	18577800	11190	11190	11190	11190	0
629	20241010	092300	18577800	11190	11190	11190	11190	0
630	20241010	092200	18577800	11190	11190	11190	11190	1
631	20241010	092100	18566610	11180	11180	11180	11180	0
632	20241010	092000	18566610	11180	11180	11180	11180	2
633	20241010	091900	18544250	11190	11190	11190	11190	0
634	20241010	091800	18544250	11190	11190	11190	11190	14
635	20241010	091700	18387590	11190	11210	11210	11190	355
636	20241010	091600	14413850	11210	11210	11210	11210	15
637	20241010	091500	14245700	11220	11230	11230	11220	852
638	20241010	091400	4679850	11230	11230	11230	11230	8
639	20241010	091300	4590010	11230	11230	11230	11230	0
640	20241010	091200	4590010	11230	11230	11230	11230	0
641	20241010	091100	4590010	11230	11230	11230	11230	100
642	20241010	091000	3467010	11230	11220	11230	11220	59
643	20241010	090900	2804480	11230	11220	11230	11220	21
644	20241010	090800	2568660	11220	11220	11220	11220	5
645	20241010	090700	2512560	11220	11220	11220	11220	0
646	20241010	090600	2512560	11220	11220	11220	11220	0
647	20241010	090500	2512560	11220	11220	11220	11220	10
648	20241010	090400	2400360	11230	11230	11230	11230	0
649	20241010	090300	2400360	11230	11230	11230	11230	1
650	20241010	090200	2389130	11210	11210	11210	11210	80
651	20241010	090100	1492330	11220	11220	11220	11220	30
652	20241010	090000	1155730	11220	11220	11230	11220	103