KissMeData/293480/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	210900	87363040	11200	11200	11200	11200	143
3	20241011	210800	87363040	11200	11200	11200	11200	0
4	20241011	210700	87363040	11200	11200	11200	11200	0
5	20241011	210600	87363040	11200	11200	11200	11200	0
6	20241011	210500	87363040	11200	11200	11200	11200	0
7	20241011	210400	87363040	11200	11200	11200	11200	0
8	20241011	210300	87363040	11200	11200	11200	11200	0
9	20241011	210200	87363040	11200	11200	11200	11200	0
10	20241011	210100	87363040	11200	11200	11200	11200	0
11	20241011	210000	87363040	11200	11200	11200	11200	0
12	20241011	205900	87363040	11200	11200	11200	11200	0
13	20241011	205800	87363040	11200	11200	11200	11200	0
14	20241011	205700	87363040	11200	11200	11200	11200	0
15	20241011	205600	87363040	11200	11200	11200	11200	0
16	20241011	205500	87363040	11200	11200	11200	11200	0
17	20241011	205400	87363040	11200	11200	11200	11200	0
18	20241011	205300	87363040	11200	11200	11200	11200	0
19	20241011	205200	87363040	11200	11200	11200	11200	0
20	20241011	205100	87363040	11200	11200	11200	11200	0
21	20241011	205000	87363040	11200	11200	11200	11200	0
22	20241011	204900	87363040	11200	11200	11200	11200	0
23	20241011	204800	87363040	11200	11200	11200	11200	0
24	20241011	204700	87363040	11200	11200	11200	11200	0
25	20241011	204600	87363040	11200	11200	11200	11200	0
26	20241011	204500	87363040	11200	11200	11200	11200	0
27	20241011	204400	87363040	11200	11200	11200	11200	0
28	20241011	204300	87363040	11200	11200	11200	11200	0
29	20241011	204200	87363040	11200	11200	11200	11200	0
30	20241011	204100	87363040	11200	11200	11200	11200	0
31	20241011	204000	87363040	11200	11200	11200	11200	0
32	20241011	203900	87363040	11200	11200	11200	11200	143
33	20241011	203800	87363040	11200	11200	11200	11200	0
34	20241011	203700	87363040	11200	11200	11200	11200	0
35	20241011	203600	87363040	11200	11200	11200	11200	0
36	20241011	203500	87363040	11200	11200	11200	11200	0
37	20241011	203400	87363040	11200	11200	11200	11200	0
38	20241011	203300	87363040	11200	11200	11200	11200	0
39	20241011	203200	87363040	11200	11200	11200	11200	0
40	20241011	203100	87363040	11200	11200	11200	11200	0
41	20241011	203000	87363040	11200	11200	11200	11200	0
42	20241011	202900	87363040	11200	11200	11200	11200	0
43	20241011	202800	87363040	11200	11200	11200	11200	0
44	20241011	202700	87363040	11200	11200	11200	11200	0
45	20241011	202600	87363040	11200	11200	11200	11200	0
46	20241011	202500	87363040	11200	11200	11200	11200	0
47	20241011	202400	87363040	11200	11200	11200	11200	0
48	20241011	202300	87363040	11200	11200	11200	11200	0
49	20241011	202200	87363040	11200	11200	11200	11200	0
50	20241011	202100	87363040	11200	11200	11200	11200	0
51	20241011	202000	87363040	11200	11200	11200	11200	0
52	20241011	201900	87363040	11200	11200	11200	11200	0
53	20241011	201800	87363040	11200	11200	11200	11200	0
54	20241011	201700	87363040	11200	11200	11200	11200	0
55	20241011	201600	87363040	11200	11200	11200	11200	0
56	20241011	201500	87363040	11200	11200	11200	11200	0
57	20241011	201400	87363040	11200	11200	11200	11200	0
58	20241011	201300	87363040	11200	11200	11200	11200	0
59	20241011	201200	87363040	11200	11200	11200	11200	0
60	20241011	201100	87363040	11200	11200	11200	11200	0
61	20241011	201000	87363040	11200	11200	11200	11200	0
62	20241011	200900	87363040	11200	11200	11200	11200	143
63	20241011	200800	87363040	11200	11200	11200	11200	0
64	20241011	200700	87363040	11200	11200	11200	11200	0
65	20241011	200600	87363040	11200	11200	11200	11200	0
66	20241011	200500	87363040	11200	11200	11200	11200	0
67	20241011	200400	87363040	11200	11200	11200	11200	0
68	20241011	200300	87363040	11200	11200	11200	11200	0
69	20241011	200200	87363040	11200	11200	11200	11200	0
70	20241011	200100	87363040	11200	11200	11200	11200	0
71	20241011	200000	87363040	11200	11200	11200	11200	0
72	20241011	195900	87363040	11200	11200	11200	11200	0
73	20241011	195800	87363040	11200	11200	11200	11200	0
74	20241011	195700	87363040	11200	11200	11200	11200	0
75	20241011	195600	87363040	11200	11200	11200	11200	0
76	20241011	195500	87363040	11200	11200	11200	11200	0
77	20241011	195400	87363040	11200	11200	11200	11200	0
78	20241011	195300	87363040	11200	11200	11200	11200	0
79	20241011	195200	87363040	11200	11200	11200	11200	0
80	20241011	195100	87363040	11200	11200	11200	11200	0
81	20241011	195000	87363040	11200	11200	11200	11200	0
82	20241011	194900	87363040	11200	11200	11200	11200	0
83	20241011	194800	87363040	11200	11200	11200	11200	0
84	20241011	194700	87363040	11200	11200	11200	11200	0
85	20241011	194600	87363040	11200	11200	11200	11200	0
86	20241011	194500	87363040	11200	11200	11200	11200	0
87	20241011	194400	87363040	11200	11200	11200	11200	0
88	20241011	194300	87363040	11200	11200	11200	11200	0
89	20241011	194200	87363040	11200	11200	11200	11200	0
90	20241011	194100	87363040	11200	11200	11200	11200	0
91	20241011	194000	87363040	11200	11200	11200	11200	0
92	20241011	193900	87363040	11200	11200	11200	11200	143
93	20241011	193800	87363040	11200	11200	11200	11200	0
94	20241011	193700	87363040	11200	11200	11200	11200	0
95	20241011	193600	87363040	11200	11200	11200	11200	0
96	20241011	193500	87363040	11200	11200	11200	11200	0
97	20241011	193400	87363040	11200	11200	11200	11200	0
98	20241011	193300	87363040	11200	11200	11200	11200	0
99	20241011	193200	87363040	11200	11200	11200	11200	0
100	20241011	193100	87363040	11200	11200	11200	11200	0
101	20241011	193000	87363040	11200	11200	11200	11200	0
102	20241011	192900	87363040	11200	11200	11200	11200	0
103	20241011	192800	87363040	11200	11200	11200	11200	0
104	20241011	192700	87363040	11200	11200	11200	11200	0
105	20241011	192600	87363040	11200	11200	11200	11200	0
106	20241011	192500	87363040	11200	11200	11200	11200	0
107	20241011	192400	87363040	11200	11200	11200	11200	0
108	20241011	192300	87363040	11200	11200	11200	11200	0
109	20241011	192200	87363040	11200	11200	11200	11200	0
110	20241011	192100	87363040	11200	11200	11200	11200	0
111	20241011	192000	87363040	11200	11200	11200	11200	0
112	20241011	191900	87363040	11200	11200	11200	11200	0
113	20241011	191800	87363040	11200	11200	11200	11200	0
114	20241011	191700	87363040	11200	11200	11200	11200	0
115	20241011	191600	87363040	11200	11200	11200	11200	0
116	20241011	191500	87363040	11200	11200	11200	11200	0
117	20241011	191400	87363040	11200	11200	11200	11200	0
118	20241011	191300	87363040	11200	11200	11200	11200	0
119	20241011	191200	87363040	11200	11200	11200	11200	0
120	20241011	191100	87363040	11200	11200	11200	11200	0
121	20241011	191000	87363040	11200	11200	11200	11200	0
122	20241011	190900	87363040	11200	11200	11200	11200	143
123	20241011	190800	87363040	11200	11200	11200	11200	0
124	20241011	190700	87363040	11200	11200	11200	11200	0
125	20241011	190600	87363040	11200	11200	11200	11200	0
126	20241011	190500	87363040	11200	11200	11200	11200	0
127	20241011	190400	87363040	11200	11200	11200	11200	0
128	20241011	190300	87363040	11200	11200	11200	11200	0
129	20241011	190200	87363040	11200	11200	11200	11200	0
130	20241011	190100	87363040	11200	11200	11200	11200	0
131	20241011	190000	87363040	11200	11200	11200	11200	0
132	20241011	185900	87363040	11200	11200	11200	11200	0
133	20241011	185800	87363040	11200	11200	11200	11200	0
134	20241011	185700	87363040	11200	11200	11200	11200	0
135	20241011	185600	87363040	11200	11200	11200	11200	0
136	20241011	185500	87363040	11200	11200	11200	11200	0
137	20241011	185400	87363040	11200	11200	11200	11200	0
138	20241011	185300	87363040	11200	11200	11200	11200	0
139	20241011	185200	87363040	11200	11200	11200	11200	0
140	20241011	185100	87363040	11200	11200	11200	11200	0
141	20241011	185000	87363040	11200	11200	11200	11200	0
142	20241011	184900	87363040	11200	11200	11200	11200	0
143	20241011	184800	87363040	11200	11200	11200	11200	0
144	20241011	184700	87363040	11200	11200	11200	11200	0
145	20241011	184600	87363040	11200	11200	11200	11200	0
146	20241011	184500	87363040	11200	11200	11200	11200	0
147	20241011	184400	87363040	11200	11200	11200	11200	0
148	20241011	184300	87363040	11200	11200	11200	11200	0
149	20241011	184200	87363040	11200	11200	11200	11200	0
150	20241011	184100	87363040	11200	11200	11200	11200	0
151	20241011	184000	87363040	11200	11200	11200	11200	0
152	20241011	183900	87363040	11200	11200	11200	11200	143
153	20241011	183800	87363040	11200	11200	11200	11200	0
154	20241011	183700	87363040	11200	11200	11200	11200	0
155	20241011	183600	87363040	11200	11200	11200	11200	0
156	20241011	183500	87363040	11200	11200	11200	11200	0
157	20241011	183400	87363040	11200	11200	11200	11200	0
158	20241011	183300	87363040	11200	11200	11200	11200	0
159	20241011	183200	87363040	11200	11200	11200	11200	0
160	20241011	183100	87363040	11200	11200	11200	11200	0
161	20241011	183000	87363040	11200	11200	11200	11200	0
162	20241011	182900	87363040	11200	11200	11200	11200	0
163	20241011	182800	87363040	11200	11200	11200	11200	0
164	20241011	182700	87363040	11200	11200	11200	11200	0
165	20241011	182600	87363040	11200	11200	11200	11200	0
166	20241011	182500	87363040	11200	11200	11200	11200	0
167	20241011	182400	87363040	11200	11200	11200	11200	0
168	20241011	182300	87363040	11200	11200	11200	11200	0
169	20241011	182200	87363040	11200	11200	11200	11200	0
170	20241011	182100	87363040	11200	11200	11200	11200	0
171	20241011	182000	87363040	11200	11200	11200	11200	0
172	20241011	181900	87363040	11200	11200	11200	11200	0
173	20241011	181800	87363040	11200	11200	11200	11200	0
174	20241011	181700	87363040	11200	11200	11200	11200	0
175	20241011	181600	87363040	11200	11200	11200	11200	0
176	20241011	181500	87363040	11200	11200	11200	11200	0
177	20241011	181400	87363040	11200	11200	11200	11200	0
178	20241011	181300	87363040	11200	11200	11200	11200	0
179	20241011	181200	87363040	11200	11200	11200	11200	0
180	20241011	181100	87363040	11200	11200	11200	11200	0
181	20241011	181000	87363040	11200	11200	11200	11200	0
182	20241011	180900	87363040	11200	11200	11200	11200	143
183	20241011	180800	87363040	11200	11200	11200	11200	0
184	20241011	180700	87363040	11200	11200	11200	11200	0
185	20241011	180600	87363040	11200	11200	11200	11200	0
186	20241011	180500	87363040	11200	11200	11200	11200	0
187	20241011	180400	87363040	11200	11200	11200	11200	0
188	20241011	180300	87363040	11200	11200	11200	11200	0
189	20241011	180200	87363040	11200	11200	11200	11200	0
190	20241011	180100	87363040	11200	11200	11200	11200	0
191	20241011	180000	87363040	11200	11200	11200	11200	0
192	20241011	175900	87363040	11200	11200	11200	11200	0
193	20241011	175800	87363040	11200	11200	11200	11200	0
194	20241011	175700	87363040	11200	11200	11200	11200	0
195	20241011	175600	87363040	11200	11200	11200	11200	0
196	20241011	175500	87363040	11200	11200	11200	11200	0
197	20241011	175400	87363040	11200	11200	11200	11200	0
198	20241011	175300	87363040	11200	11200	11200	11200	0
199	20241011	175200	87363040	11200	11200	11200	11200	0
200	20241011	175100	87363040	11200	11200	11200	11200	0
201	20241011	175000	87363040	11200	11200	11200	11200	0
202	20241011	174900	87363040	11200	11200	11200	11200	0
203	20241011	174800	87363040	11200	11200	11200	11200	0
204	20241011	174700	87363040	11200	11200	11200	11200	0
205	20241011	174600	87363040	11200	11200	11200	11200	0
206	20241011	174500	87363040	11200	11200	11200	11200	0
207	20241011	174400	87363040	11200	11200	11200	11200	0
208	20241011	174300	87363040	11200	11200	11200	11200	0
209	20241011	174200	87363040	11200	11200	11200	11200	0
210	20241011	174100	87363040	11200	11200	11200	11200	0
211	20241011	174000	87363040	11200	11200	11200	11200	0
212	20241011	173900	87363040	11200	11200	11200	11200	143
213	20241011	173800	87363040	11200	11200	11200	11200	0
214	20241011	173700	87363040	11200	11200	11200	11200	0
215	20241011	173600	87363040	11200	11200	11200	11200	0
216	20241011	173500	87363040	11200	11200	11200	11200	0
217	20241011	173400	87363040	11200	11200	11200	11200	0
218	20241011	173300	87363040	11200	11200	11200	11200	0
219	20241011	173200	87363040	11200	11200	11200	11200	0
220	20241011	173100	87363040	11200	11200	11200	11200	0
221	20241011	173000	87363040	11200	11200	11200	11200	0
222	20241011	172900	87363040	11200	11200	11200	11200	0
223	20241011	172800	87363040	11200	11200	11200	11200	0
224	20241011	172700	87363040	11200	11200	11200	11200	0
225	20241011	172600	87363040	11200	11200	11200	11200	0
226	20241011	172500	87363040	11200	11200	11200	11200	0
227	20241011	172400	87363040	11200	11200	11200	11200	0
228	20241011	172300	87363040	11200	11200	11200	11200	0
229	20241011	172200	87363040	11200	11200	11200	11200	0
230	20241011	172100	87363040	11200	11200	11200	11200	0
231	20241011	172000	87363040	11200	11200	11200	11200	0
232	20241011	171900	87363040	11200	11200	11200	11200	0
233	20241011	171800	87363040	11200	11200	11200	11200	0
234	20241011	171700	87363040	11200	11200	11200	11200	0
235	20241011	171600	87363040	11200	11200	11200	11200	0
236	20241011	171500	87363040	11200	11200	11200	11200	0
237	20241011	171400	87363040	11200	11200	11200	11200	0
238	20241011	171300	87363040	11200	11200	11200	11200	0
239	20241011	171200	87363040	11200	11200	11200	11200	0
240	20241011	171100	87363040	11200	11200	11200	11200	0
241	20241011	171000	87363040	11200	11200	11200	11200	0
242	20241011	170900	87363040	11200	11200	11200	11200	143
243	20241011	170800	87363040	11200	11200	11200	11200	0
244	20241011	170700	87363040	11200	11200	11200	11200	0
245	20241011	170600	87363040	11200	11200	11200	11200	0
246	20241011	170500	87363040	11200	11200	11200	11200	0
247	20241011	170400	87363040	11200	11200	11200	11200	0
248	20241011	170300	87363040	11200	11200	11200	11200	0
249	20241011	170200	87363040	11200	11200	11200	11200	0
250	20241011	170100	87363040	11200	11200	11200	11200	0
251	20241011	170000	87363040	11200	11200	11200	11200	0
252	20241011	165900	87363040	11200	11200	11200	11200	0
253	20241011	165800	87363040	11200	11200	11200	11200	0
254	20241011	165700	87363040	11200	11200	11200	11200	0
255	20241011	165600	87363040	11200	11200	11200	11200	0
256	20241011	165500	87363040	11200	11200	11200	11200	0
257	20241011	165400	87363040	11200	11200	11200	11200	0
258	20241011	165300	87363040	11200	11200	11200	11200	0
259	20241011	165200	87363040	11200	11200	11200	11200	0
260	20241011	165100	87363040	11200	11200	11200	11200	0
261	20241011	165000	87363040	11200	11200	11200	11200	0
262	20241011	164900	87363040	11200	11200	11200	11200	0
263	20241011	164800	87363040	11200	11200	11200	11200	0
264	20241011	164700	87363040	11200	11200	11200	11200	0
265	20241011	164600	87363040	11200	11200	11200	11200	0
266	20241011	164500	87363040	11200	11200	11200	11200	0
267	20241011	164400	87363040	11200	11200	11200	11200	0
268	20241011	164300	87363040	11200	11200	11200	11200	0
269	20241011	164200	87363040	11200	11200	11200	11200	0
270	20241011	164100	87363040	11200	11200	11200	11200	0
271	20241011	164000	87363040	11200	11200	11200	11200	0
272	20241011	163900	87363040	11200	11200	11200	11200	143
273	20241011	163800	87363040	11200	11200	11200	11200	0
274	20241011	163700	87363040	11200	11200	11200	11200	0
275	20241011	163600	87363040	11200	11200	11200	11200	0
276	20241011	163500	87363040	11200	11200	11200	11200	0
277	20241011	163400	87363040	11200	11200	11200	11200	0
278	20241011	163300	87363040	11200	11200	11200	11200	0
279	20241011	163200	87363040	11200	11200	11200	11200	0
280	20241011	163100	87363040	11200	11200	11200	11200	0
281	20241011	163000	87363040	11200	11200	11200	11200	0
282	20241011	162900	87363040	11200	11200	11200	11200	0
283	20241011	162800	87363040	11200	11200	11200	11200	0
284	20241011	162700	87363040	11200	11200	11200	11200	0
285	20241011	162600	87363040	11200	11200	11200	11200	0
286	20241011	162500	87363040	11200	11200	11200	11200	0
287	20241011	162400	87363040	11200	11200	11200	11200	0
288	20241011	162300	87363040	11200	11200	11200	11200	0
289	20241011	162200	87363040	11200	11200	11200	11200	0
290	20241011	162100	87363040	11200	11200	11200	11200	0
291	20241011	162000	87363040	11200	11200	11200	11200	0
292	20241011	161900	87363040	11200	11200	11200	11200	0
293	20241011	161800	87363040	11200	11200	11200	11200	0
294	20241011	161700	87363040	11200	11200	11200	11200	0
295	20241011	161600	87363040	11200	11200	11200	11200	0
296	20241011	161500	87363040	11200	11200	11200	11200	0
297	20241011	161400	87363040	11200	11200	11200	11200	0
298	20241011	161300	87363040	11200	11200	11200	11200	0
299	20241011	161200	87363040	11200	11200	11200	11200	0
300	20241011	161100	87363040	11200	11200	11200	11200	0
301	20241011	161000	87363040	11200	11200	11200	11200	0
302	20241011	160900	87363040	11200	11200	11200	11200	143
303	20241011	160800	87363040	11200	11200	11200	11200	0
304	20241011	160700	87363040	11200	11200	11200	11200	0
305	20241011	160600	87363040	11200	11200	11200	11200	0
306	20241011	160500	87363040	11200	11200	11200	11200	0
307	20241011	160400	87363040	11200	11200	11200	11200	0
308	20241011	160300	87363040	11200	11200	11200	11200	0
309	20241011	160200	87363040	11200	11200	11200	11200	0
310	20241011	160100	87363040	11200	11200	11200	11200	0
311	20241011	160000	87363040	11200	11200	11200	11200	0
312	20241011	155900	87363040	11200	11200	11200	11200	0
313	20241011	155800	87363040	11200	11200	11200	11200	0
314	20241011	155700	87363040	11200	11200	11200	11200	0
315	20241011	155600	87363040	11200	11200	11200	11200	0
316	20241011	155500	87363040	11200	11200	11200	11200	0
317	20241011	155400	87363040	11200	11200	11200	11200	0
318	20241011	155300	87363040	11200	11200	11200	11200	0
319	20241011	155200	87363040	11200	11200	11200	11200	0
320	20241011	155100	87363040	11200	11200	11200	11200	0
321	20241011	155000	87363040	11200	11200	11200	11200	0
322	20241011	154900	87363040	11200	11200	11200	11200	0
323	20241011	154800	87363040	11200	11200	11200	11200	0
324	20241011	154700	87363040	11200	11200	11200	11200	0
325	20241011	154600	87363040	11200	11200	11200	11200	0
326	20241011	154500	87363040	11200	11200	11200	11200	0
327	20241011	154400	87363040	11200	11200	11200	11200	0
328	20241011	154300	87363040	11200	11200	11200	11200	0
329	20241011	154200	87363040	11200	11200	11200	11200	0
330	20241011	154100	87363040	11200	11200	11200	11200	0
331	20241011	154000	87363040	11200	11200	11200	11200	0
332	20241011	153900	87363040	11200	11200	11200	11200	143
333	20241011	153800	87363040	11200	11200	11200	11200	0
334	20241011	153700	87363040	11200	11200	11200	11200	0
335	20241011	153600	87363040	11200	11200	11200	11200	0
336	20241011	153500	87363040	11200	11200	11200	11200	0
337	20241011	153400	87363040	11200	11200	11200	11200	0
338	20241011	153300	87363040	11200	11200	11200	11200	0
339	20241011	153200	87363040	11200	11200	11200	11200	0
340	20241011	153100	87363040	11200	11200	11200	11200	0
341	20241011	153000	87363040	11200	11200	11200	11200	143
342	20241011	152900	85761440	11190	11190	11190	11190	0
343	20241011	152800	85761440	11190	11190	11190	11190	0
344	20241011	152700	85761440	11190	11190	11190	11190	0
345	20241011	152600	85761440	11190	11190	11190	11190	0
346	20241011	152500	85761440	11190	11190	11190	11190	0
347	20241011	152400	85761440	11190	11190	11190	11190	0
348	20241011	152300	85761440	11190	11190	11190	11190	0
349	20241011	152200	85761440	11190	11190	11190	11190	0
350	20241011	152100	85761440	11190	11190	11190	11190	0
351	20241011	152000	85761440	11190	11190	11190	11190	0
352	20241011	151900	85761440	11190	11190	11190	11190	0
353	20241011	151800	85761440	11190	11190	11190	11190	10
354	20241011	151700	85649540	11200	11200	11200	11200	0
355	20241011	151600	85649540	11200	11190	11200	11170	158
356	20241011	151500	83884540	11190	11200	11200	11190	7
357	20241011	151400	83806180	11170	11190	11190	11170	394
358	20241011	151300	79401490	11200	11200	11200	11200	0
359	20241011	151200	79401490	11200	11200	11200	11200	93
360	20241011	151100	78359890	11200	11200	11200	11200	0
361	20241011	151000	78359890	11200	11200	11200	11200	6
362	20241011	150900	78292690	11210	11210	11210	11210	36
363	20241011	150800	77889130	11210	11200	11210	11200	29
364	20241011	150700	77564310	11200	11200	11200	11200	0
365	20241011	150600	77564310	11200	11200	11200	11200	0
366	20241011	150500	77564310	11200	11200	11200	11200	0
367	20241011	150400	77564310	11200	11200	11200	11200	0
368	20241011	150300	77564310	11200	11200	11200	11200	0
369	20241011	150200	77564310	11200	11200	11200	11200	100
370	20241011	150100	76444310	11200	11200	11200	11200	0
371	20241011	150000	76444310	11200	11200	11200	11200	8
372	20241011	145900	76354710	11210	11210	11210	11210	139
373	20241011	145800	74796520	11210	11210	11210	11210	0
374	20241011	145700	74796520	11210	11210	11210	11210	5
375	20241011	145600	74740470	11210	11210	11210	11210	0
376	20241011	145500	74740470	11210	11210	11210	11210	0
377	20241011	145400	74740470	11210	11210	11210	11210	0
378	20241011	145300	74740470	11210	11210	11210	11210	0
379	20241011	145200	74740470	11210	11210	11210	11210	0
380	20241011	145100	74740470	11210	11210	11210	11210	2
381	20241011	145000	74718050	11210	11210	11210	11210	0
382	20241011	144900	74718050	11210	11210	11210	11210	1
383	20241011	144800	74706840	11210	11210	11210	11210	0
384	20241011	144700	74706840	11210	11210	11210	11210	0
385	20241011	144600	74706840	11210	11210	11210	11210	0
386	20241011	144500	74706840	11210	11210	11210	11210	0
387	20241011	144400	74706840	11210	11210	11210	11210	0
388	20241011	144300	74706840	11210	11210	11210	11210	147
389	20241011	144200	73058970	11210	11210	11210	11210	3
390	20241011	144100	73025340	11220	11220	11220	11220	0
391	20241011	144000	73025340	11220	11220	11220	11220	0
392	20241011	143900	73025340	11220	11220	11220	11220	10
393	20241011	143800	72913140	11220	11220	11220	11220	0
394	20241011	143700	72913140	11220	11220	11220	11220	1
395	20241011	143600	72901920	11210	11210	11210	11210	0
396	20241011	143500	72901920	11210	11210	11210	11210	0
397	20241011	143400	72901920	11210	11210	11210	11210	0
398	20241011	143300	72901920	11210	11210	11210	11210	0
399	20241011	143200	72901920	11210	11210	11210	11210	0
400	20241011	143100	72901920	11210	11210	11210	11210	112
401	20241011	143000	71646400	11210	11210	11210	11210	7
402	20241011	142900	71567930	11210	11210	11210	11210	0
403	20241011	142800	71567930	11210	11210	11210	11210	0
404	20241011	142700	71567930	11210	11210	11210	11210	0
405	20241011	142600	71567930	11210	11210	11210	11210	0
406	20241011	142500	71567930	11210	11210	11210	11210	5
407	20241011	142400	71511880	11210	11210	11210	11210	1111
408	20241011	142300	59057570	11230	11230	11230	11230	0
409	20241011	142200	59057570	11230	11230	11230	11230	0
410	20241011	142100	59057570	11230	11230	11230	11230	0
411	20241011	142000	59057570	11230	11230	11230	11230	0
412	20241011	141900	59057570	11230	11230	11230	11230	0
413	20241011	141800	59057570	11230	11230	11230	11230	0
414	20241011	141700	59057570	11230	11230	11230	11230	0
415	20241011	141600	59057570	11230	11230	11230	11230	0
416	20241011	141500	59057570	11230	11230	11230	11230	0
417	20241011	141400	59057570	11230	11230	11230	11230	0
418	20241011	141300	59057570	11230	11230	11230	11230	0
419	20241011	141200	59057570	11230	11230	11230	11230	0
420	20241011	141100	59057570	11230	11230	11230	11230	0
421	20241011	141000	59057570	11230	11230	11230	11230	0
422	20241011	140900	59057570	11230	11230	11230	11230	0
423	20241011	140800	59057570	11230	11230	11230	11230	0
424	20241011	140700	59057570	11230	11230	11230	11230	0
425	20241011	140600	59057570	11230	11230	11230	11230	0
426	20241011	140500	59057570	11230	11230	11230	11230	0
427	20241011	140400	59057570	11230	11230	11230	11230	0
428	20241011	140300	59057570	11230	11230	11230	11230	0
429	20241011	140200	59057570	11230	11230	11230	11230	1
430	20241011	140100	59046340	11230	11230	11230	11230	0
431	20241011	140000	59046340	11230	11230	11230	11230	0
432	20241011	135900	59046340	11230	11220	11230	11220	100
433	20241011	135800	57923440	11210	11210	11210	11210	0
434	20241011	135700	57923440	11210	11210	11210	11210	3
435	20241011	135600	57889810	11210	11210	11210	11210	0
436	20241011	135500	57889810	11210	11210	11210	11210	0
437	20241011	135400	57889810	11210	11210	11210	11210	0
438	20241011	135300	57889810	11210	11210	11210	11210	0
439	20241011	135200	57889810	11210	11210	11210	11210	0
440	20241011	135100	57889810	11210	11210	11210	11210	0
441	20241011	135000	57889810	11210	11210	11210	11210	0
442	20241011	134900	57889810	11210	11210	11210	11210	0
443	20241011	134800	57889810	11210	11210	11210	11210	0
444	20241011	134700	57889810	11210	11210	11210	11210	0
445	20241011	134600	57889810	11210	11210	11210	11210	0
446	20241011	134500	57889810	11210	11210	11210	11210	0
447	20241011	134400	57889810	11210	11210	11210	11210	0
448	20241011	134300	57889810	11210	11210	11210	11210	112
449	20241011	134200	56634290	11220	11220	11220	11220	0
450	20241011	134100	56634290	11220	11220	11220	11220	0
451	20241011	134000	56634290	11220	11220	11220	11220	0
452	20241011	133900	56634290	11220	11220	11220	11220	0
453	20241011	133800	56634290	11220	11220	11220	11220	0
454	20241011	133700	56634290	11220	11220	11220	11220	0
455	20241011	133600	56634290	11220	11220	11220	11220	0
456	20241011	133500	56634290	11220	11220	11220	11220	0
457	20241011	133400	56634290	11220	11220	11220	11220	0
458	20241011	133300	56634290	11220	11220	11220	11220	100
459	20241011	133200	55512290	11220	11220	11220	11220	6
460	20241011	133100	55444970	11220	11220	11220	11210	139
461	20241011	133000	53885500	11220	11220	11220	11220	2
462	20241011	132900	53863060	11220	11220	11220	11220	0
463	20241011	132800	53863060	11220	11220	11220	11220	0
464	20241011	132700	53863060	11220	11220	11220	11220	0
465	20241011	132600	53863060	11220	11220	11220	11220	0
466	20241011	132500	53863060	11220	11220	11220	11220	0
467	20241011	132400	53863060	11220	11220	11220	11220	0
468	20241011	132300	53863060	11220	11220	11220	11220	0
469	20241011	132200	53863060	11220	11220	11220	11220	0
470	20241011	132100	53863060	11220	11220	11220	11220	0
471	20241011	132000	53863060	11220	11220	11220	11220	0
472	20241011	131900	53863060	11220	11220	11220	11220	0
473	20241011	131800	53863060	11220	11220	11220	11220	0
474	20241011	131700	53863060	11220	11220	11220	11220	0
475	20241011	131600	53863060	11220	11220	11220	11220	0
476	20241011	131500	53863060	11220	11220	11220	11220	0
477	20241011	131400	53863060	11220	11220	11220	11220	0
478	20241011	131300	53863060	11220	11220	11220	11220	0
479	20241011	131200	53863060	11220	11220	11220	11220	0
480	20241011	131100	53863060	11220	11220	11220	11220	0
481	20241011	131000	53863060	11220	11220	11220	11220	0
482	20241011	130900	53863060	11220	11220	11220	11220	0
483	20241011	130800	53863060	11220	11220	11220	11220	0
484	20241011	130700	53863060	11220	11220	11220	11220	0
485	20241011	130600	53863060	11220	11220	11220	11220	0
486	20241011	130500	53863060	11220	11220	11220	11220	0
487	20241011	130400	53863060	11220	11220	11220	11220	0
488	20241011	130300	53863060	11220	11220	11220	11220	0
489	20241011	130200	53863060	11220	11220	11220	11220	0
490	20241011	130100	53863060	11220	11220	11220	11220	0
491	20241011	130000	53863060	11220	11220	11220	11220	0
492	20241011	125900	53863060	11220	11220	11220	11220	0
493	20241011	125800	53863060	11220	11220	11220	11220	0
494	20241011	125700	53863060	11220	11220	11220	11220	0
495	20241011	125600	53863060	11220	11220	11220	11220	0
496	20241011	125500	53863060	11220	11220	11220	11220	0
497	20241011	125400	53863060	11220	11220	11220	11220	0
498	20241011	125300	53863060	11220	11220	11220	11220	0
499	20241011	125200	53863060	11220	11220	11220	11220	0
500	20241011	125100	53863060	11220	11220	11220	11220	0
501	20241011	125000	53863060	11220	11220	11220	11220	0
502	20241011	124900	53863060	11220	11220	11220	11220	1
503	20241011	124800	53851840	11210	11210	11210	11210	0
504	20241011	124700	53851840	11210	11210	11210	11210	0
505	20241011	124600	53851840	11210	11210	11210	11210	1
506	20241011	124500	53840630	11220	11220	11220	11220	0
507	20241011	124400	53840630	11220	11220	11220	11220	0
508	20241011	124300	53840630	11220	11220	11220	11220	0
509	20241011	124200	53840630	11220	11220	11220	11220	0
510	20241011	124100	53840630	11220	11220	11220	11220	10
511	20241011	124000	53728430	11220	11220	11220	11220	0
512	20241011	123900	53728430	11220	11220	11220	11220	0
513	20241011	123800	53728430	11220	11220	11220	11220	0
514	20241011	123700	53728430	11220	11220	11220	11220	0
515	20241011	123600	53728430	11220	11220	11220	11220	0
516	20241011	123500	53728430	11220	11220	11220	11220	0
517	20241011	123400	53728430	11220	11220	11220	11220	0
518	20241011	123300	53728430	11220	11220	11220	11220	0
519	20241011	123200	53728430	11220	11220	11220	11220	0
520	20241011	123100	53728430	11220	11220	11220	11220	0
521	20241011	123000	53728430	11220	11220	11220	11220	0
522	20241011	122900	53728430	11220	11220	11220	11220	0
523	20241011	122800	53728430	11220	11220	11220	11220	55
524	20241011	122700	53111330	11220	11220	11220	11220	333
525	20241011	122600	49375070	11210	11210	11210	11210	0
526	20241011	122500	49375070	11210	11210	11210	11210	0
527	20241011	122400	49375070	11210	11210	11210	11210	0
528	20241011	122300	49375070	11210	11210	11210	11210	0
529	20241011	122200	49375070	11210	11210	11210	11210	0
530	20241011	122100	49375070	11210	11210	11210	11210	90
531	20241011	122000	48366170	11220	11220	11220	11220	0
532	20241011	121900	48366170	11220	11220	11220	11220	0
533	20241011	121800	48366170	11220	11220	11220	11220	31
534	20241011	121700	48018350	11220	11220	11220	11220	0
535	20241011	121600	48018350	11220	11220	11220	11220	0
536	20241011	121500	48018350	11220	11220	11220	11220	0
537	20241011	121400	48018350	11220	11220	11220	11220	0
538	20241011	121300	48018350	11220	11220	11220	11220	0
539	20241011	121200	48018350	11220	11220	11220	11220	0
540	20241011	121100	48018350	11220	11220	11220	11220	0
541	20241011	121000	48018350	11220	11220	11220	11220	0
542	20241011	120900	48018350	11220	11220	11220	11220	0
543	20241011	120800	48018350	11220	11220	11220	11220	0
544	20241011	120700	48018350	11220	11220	11220	11220	0
545	20241011	120600	48018350	11220	11220	11220	11220	0
546	20241011	120500	48018350	11220	11220	11220	11220	0
547	20241011	120400	48018350	11220	11220	11220	11220	0
548	20241011	120300	48018350	11220	11220	11220	11220	0
549	20241011	120200	48018350	11220	11220	11220	11220	0
550	20241011	120100	48018350	11220	11220	11220	11220	0
551	20241011	120000	48018350	11220	11220	11220	11220	0
552	20241011	115900	48018350	11220	11220	11220	11220	0
553	20241011	115800	48018350	11220	11220	11220	11220	0
554	20241011	115700	48018350	11220	11220	11220	11220	0
555	20241011	115600	48018350	11220	11220	11220	11220	0
556	20241011	115500	48018350	11220	11220	11220	11220	0
557	20241011	115400	48018350	11220	11220	11220	11220	0
558	20241011	115300	48018350	11220	11220	11220	11220	0
559	20241011	115200	48018350	11220	11220	11220	11220	0
560	20241011	115100	48018350	11220	11220	11220	11220	0
561	20241011	115000	48018350	11220	11220	11220	11220	0
562	20241011	114900	48018350	11220	11220	11220	11220	0
563	20241011	114800	48018350	11220	11220	11220	11220	0
564	20241011	114700	48018350	11220	11220	11220	11220	0
565	20241011	114600	48018350	11220	11220	11220	11220	0
566	20241011	114500	48018350	11220	11220	11220	11220	0
567	20241011	114400	48018350	11220	11220	11220	11220	0
568	20241011	114300	48018350	11220	11220	11220	11220	0
569	20241011	114200	48018350	11220	11230	11230	11220	4
570	20241011	114100	47973440	11240	11240	11240	11240	0
571	20241011	114000	47973440	11240	11240	11240	11240	0
572	20241011	113900	47973440	11240	11240	11240	11240	0
573	20241011	113800	47973440	11240	11230	11240	11230	14
574	20241011	113700	47816110	11230	11230	11230	11230	0
575	20241011	113600	47816110	11230	11230	11230	11230	0
576	20241011	113500	47816110	11230	11230	11230	11230	0
577	20241011	113400	47816110	11230	11230	11230	11230	0
578	20241011	113300	47816110	11230	11230	11230	11230	0
579	20241011	113200	47816110	11230	11230	11230	11230	0
580	20241011	113100	47816110	11230	11230	11230	11230	0
581	20241011	113000	47816110	11230	11230	11230	11230	0
582	20241011	112900	47816110	11230	11230	11230	11230	0
583	20241011	112800	47816110	11230	11230	11230	11230	0
584	20241011	112700	47816110	11230	11230	11230	11230	0
585	20241011	112600	47816110	11230	11230	11230	11230	0
586	20241011	112500	47816110	11230	11230	11230	11230	2
587	20241011	112400	47793650	11230	11230	11230	11230	3
588	20241011	112300	47759960	11230	11230	11230	11230	0
589	20241011	112200	47759960	11230	11230	11230	11230	35
590	20241011	112100	47366910	11220	11220	11220	11220	0
591	20241011	112000	47366910	11220	11220	11220	11220	0
592	20241011	111900	47366910	11220	11220	11220	11220	0
593	20241011	111800	47366910	11220	11220	11220	11220	0
594	20241011	111700	47366910	11220	11220	11220	11220	0
595	20241011	111600	47366910	11220	11220	11220	11220	0
596	20241011	111500	47366910	11220	11220	11220	11220	0
597	20241011	111400	47366910	11220	11220	11220	11220	3
598	20241011	111300	47333250	11220	11220	11220	11220	0
599	20241011	111200	47333250	11220	11220	11220	11220	0
600	20241011	111100	47333250	11220	11220	11220	11220	0
601	20241011	111000	47333250	11220	11220	11220	11220	0
602	20241011	110900	47333250	11220	11220	11220	11220	5
603	20241011	110800	47277150	11230	11230	11230	11230	0
604	20241011	110700	47277150	11230	11230	11230	11230	0
605	20241011	110600	47277150	11230	11230	11230	11230	0
606	20241011	110500	47277150	11230	11230	11230	11230	5
607	20241011	110400	47221000	11230	11230	11230	11230	0
608	20241011	110300	47221000	11230	11230	11230	11230	0
609	20241011	110200	47221000	11230	11230	11230	11230	0
610	20241011	110100	47221000	11230	11230	11230	11230	0
611	20241011	110000	47221000	11230	11230	11230	11230	29
612	20241011	105900	46895330	11220	11220	11220	11220	0
613	20241011	105800	46895330	11220	11220	11220	11220	0
614	20241011	105700	46895330	11220	11220	11220	11220	0
615	20241011	105600	46895330	11220	11220	11220	11220	0
616	20241011	105500	46895330	11220	11220	11220	11220	0
617	20241011	105400	46895330	11220	11220	11220	11220	0
618	20241011	105300	46895330	11220	11220	11220	11220	0
619	20241011	105200	46895330	11220	11220	11220	11220	51
620	20241011	105100	46323110	11210	11210	11210	11210	0
621	20241011	105000	46323110	11210	11210	11210	11210	0
622	20241011	104900	46323110	11210	11210	11210	11210	1
623	20241011	104800	46311900	11210	11210	11210	11210	0
624	20241011	104700	46311900	11210	11200	11210	11180	53
625	20241011	104600	45719080	11190	11190	11190	11190	0
626	20241011	104500	45719080	11190	11190	11190	11190	0
627	20241011	104400	45719080	11190	11190	11190	11190	0
628	20241011	104300	45719080	11190	11190	11190	11190	0
629	20241011	104200	45719080	11190	11190	11190	11190	0
630	20241011	104100	45719080	11190	11190	11190	11190	0
631	20241011	104000	45719080	11190	11190	11190	11190	0
632	20241011	103900	45719080	11190	11190	11190	11190	0
633	20241011	103800	45719080	11190	11190	11190	11190	234
634	20241011	103700	43100620	11190	11190	11190	11190	0
635	20241011	103600	43100620	11190	11190	11190	11190	0
636	20241011	103500	43100620	11190	11190	11190	11190	0
637	20241011	103400	43100620	11190	11190	11190	11190	5
638	20241011	103300	43044670	11190	11190	11190	11190	1
639	20241011	103200	43033480	11190	11190	11190	11190	54
640	20241011	103100	42429220	11180	11180	11180	11180	0
641	20241011	103000	42429220	11180	11180	11180	11180	0
642	20241011	102900	42429220	11180	11180	11180	11180	0
643	20241011	102800	42429220	11180	11180	11180	11180	29
644	20241011	102700	42105000	11190	11190	11190	11190	13
645	20241011	102600	41959530	11190	11190	11190	11190	333
646	20241011	102500	38233260	11200	11200	11200	11200	0
647	20241011	102400	38233260	11200	11200	11200	11200	0
648	20241011	102300	38233260	11200	11200	11200	11200	1
649	20241011	102200	38222060	11200	11200	11200	11200	11
650	20241011	102100	38098860	11200	11200	11200	11200	14
651	20241011	102000	37942060	11200	11200	11200	11200	30
652	20241011	101900	37606060	11200	11200	11200	11200	63
653	20241011	101800	36900460	11200	11220	11240	11200	386
654	20241011	101700	32566080	11240	11220	11240	11220	559
655	20241011	101600	26289230	11210	11210	11210	11210	0
656	20241011	101500	26289230	11210	11210	11210	11210	0
657	20241011	101400	26289230	11210	11210	11210	11210	2
658	20241011	101300	26266810	11200	11200	11200	11200	0
659	20241011	101200	26266810	11200	11210	11210	11200	241
660	20241011	101100	23567300	11220	11220	11220	11220	6
661	20241011	101000	23499980	11210	11210	11210	11210	12
662	20241011	100900	23365460	11210	11210	11210	11210	0
663	20241011	100800	23365460	11210	11210	11210	11210	0
664	20241011	100700	23365460	11210	11210	11210	11210	0
665	20241011	100600	23365460	11210	11210	11210	11210	0
666	20241011	100500	23365460	11210	11210	11210	11210	0
667	20241011	100400	23365460	11210	11210	11210	11210	0
668	20241011	100300	23365460	11210	11210	11210	11210	0
669	20241011	100200	23365460	11210	11210	11210	11210	0
670	20241011	100100	23365460	11210	11210	11210	11210	499
671	20241011	100000	17771670	11200	11200	11200	11200	0
672	20241011	095900	17771670	11200	11200	11200	11200	13
673	20241011	095800	17626070	11210	11210	11210	11210	0
674	20241011	095700	17626070	11210	11210	11210	11210	0
675	20241011	095600	17626070	11210	11210	11210	11210	2
676	20241011	095500	17603650	11210	11210	11210	11210	0
677	20241011	095400	17603650	11210	11210	11210	11210	0
678	20241011	095300	17603650	11210	11210	11210	11210	20
679	20241011	095200	17379450	11220	11220	11220	11220	0
680	20241011	095100	17379450	11220	11220	11220	11220	20
681	20241011	095000	17155050	11210	11210	11210	11210	50
682	20241011	094900	16594550	11210	11210	11210	11210	0
683	20241011	094800	16594550	11210	11210	11210	11210	0
684	20241011	094700	16594550	11210	11210	11210	11210	0
685	20241011	094600	16594550	11210	11210	11210	11210	1
686	20241011	094500	16583340	11200	11200	11200	11200	0
687	20241011	094400	16583340	11200	11200	11200	11200	0
688	20241011	094300	16583340	11200	11200	11200	11200	0
689	20241011	094200	16583340	11200	11200	11200	11200	0
690	20241011	094100	16583340	11200	11200	11200	11200	0
691	20241011	094000	16583340	11200	11180	11200	11160	653
692	20241011	093900	9287590	11200	11200	11200	11200	1
693	20241011	093800	9276390	11190	11190	11190	11190	8
694	20241011	093700	9186870	11190	11190	11190	11190	0
695	20241011	093600	9186870	11190	11190	11190	11190	0
696	20241011	093500	9186870	11190	11190	11190	11190	8
697	20241011	093400	9097350	11200	11200	11200	11200	1
698	20241011	093300	9086150	11200	11200	11200	11200	0
699	20241011	093200	9086150	11200	11200	11200	11200	0
700	20241011	093100	9086150	11200	11200	11200	11200	0
701	20241011	093000	9086150	11200	11200	11200	11200	0
702	20241011	092900	9086150	11200	11200	11200	11200	0
703	20241011	092800	9086150	11200	11200	11200	11200	41
704	20241011	092700	8626950	11200	11200	11200	11200	0
705	20241011	092600	8626950	11200	11200	11200	11200	10
706	20241011	092500	8514950	11200	11200	11200	11200	0
707	20241011	092400	8514950	11200	11200	11200	11200	0
708	20241011	092300	8514950	11200	11200	11200	11200	100
709	20241011	092200	7394950	11200	11200	11200	11200	0
710	20241011	092100	7394950	11200	11200	11200	11200	0
711	20241011	092000	7394950	11200	11210	11210	11200	25
712	20241011	091900	7114800	11200	11200	11200	11200	0
713	20241011	091800	7114800	11200	11200	11200	11190	45
714	20241011	091700	6610920	11200	11200	11200	11200	0
715	20241011	091600	6610920	11200	11200	11200	11200	1
716	20241011	091500	6599720	11190	11190	11190	11190	0
717	20241011	091400	6599720	11190	11190	11190	11190	3
718	20241011	091300	6566150	11190	11200	11200	11190	414
719	20241011	091200	1929600	11220	11220	11220	11220	10
720	20241011	091100	1817400	11210	11210	11210	11210	0
721	20241011	091000	1817400	11210	11210	11210	11210	100
722	20241011	090900	696400	11240	11240	11240	11240	1
723	20241011	090800	685160	11210	11210	11210	11210	5
724	20241011	090700	629110	11240	11240	11240	11240	0
725	20241011	090600	629110	11240	11240	11240	11240	0
726	20241011	090500	629110	11240	11240	11240	11240	46
727	20241011	090400	112070	11210	11210	11210	11210	1
728	20241011	090300	100860	11260	11260	11260	11260	0
729	20241011	090200	100860	11260	11260	11260	11260	0
730	20241011	090100	100860	11260	11260	11260	11260	0
731	20241011	090000	100860	11260	11200	11260	11200	9