KissMeData/288620/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	210600	139320640	11100	11100	11100	11100	173
3	20241018	210500	139320640	11100	11100	11100	11100	0
4	20241018	210400	139320640	11100	11100	11100	11100	0
5	20241018	210300	139320640	11100	11100	11100	11100	0
6	20241018	210200	139320640	11100	11100	11100	11100	0
7	20241018	210100	139320640	11100	11100	11100	11100	0
8	20241018	210000	139320640	11100	11100	11100	11100	0
9	20241018	205900	139320640	11100	11100	11100	11100	0
10	20241018	205800	139320640	11100	11100	11100	11100	0
11	20241018	205700	139320640	11100	11100	11100	11100	0
12	20241018	205600	139320640	11100	11100	11100	11100	0
13	20241018	205500	139320640	11100	11100	11100	11100	0
14	20241018	205400	139320640	11100	11100	11100	11100	0
15	20241018	205300	139320640	11100	11100	11100	11100	0
16	20241018	205200	139320640	11100	11100	11100	11100	0
17	20241018	205100	139320640	11100	11100	11100	11100	0
18	20241018	205000	139320640	11100	11100	11100	11100	0
19	20241018	204900	139320640	11100	11100	11100	11100	0
20	20241018	204800	139320640	11100	11100	11100	11100	0
21	20241018	204700	139320640	11100	11100	11100	11100	0
22	20241018	204600	139320640	11100	11100	11100	11100	0
23	20241018	204500	139320640	11100	11100	11100	11100	0
24	20241018	204400	139320640	11100	11100	11100	11100	0
25	20241018	204300	139320640	11100	11100	11100	11100	0
26	20241018	204200	139320640	11100	11100	11100	11100	0
27	20241018	204100	139320640	11100	11100	11100	11100	0
28	20241018	204000	139320640	11100	11100	11100	11100	0
29	20241018	203900	139320640	11100	11100	11100	11100	0
30	20241018	203800	139320640	11100	11100	11100	11100	0
31	20241018	203700	139320640	11100	11100	11100	11100	0
32	20241018	203600	139320640	11100	11100	11100	11100	173
33	20241018	203500	139320640	11100	11100	11100	11100	0
34	20241018	203400	139320640	11100	11100	11100	11100	0
35	20241018	203300	139320640	11100	11100	11100	11100	0
36	20241018	203200	139320640	11100	11100	11100	11100	0
37	20241018	203100	139320640	11100	11100	11100	11100	0
38	20241018	203000	139320640	11100	11100	11100	11100	0
39	20241018	202900	139320640	11100	11100	11100	11100	0
40	20241018	202800	139320640	11100	11100	11100	11100	0
41	20241018	202700	139320640	11100	11100	11100	11100	0
42	20241018	202600	139320640	11100	11100	11100	11100	0
43	20241018	202500	139320640	11100	11100	11100	11100	0
44	20241018	202400	139320640	11100	11100	11100	11100	0
45	20241018	202300	139320640	11100	11100	11100	11100	0
46	20241018	202200	139320640	11100	11100	11100	11100	0
47	20241018	202100	139320640	11100	11100	11100	11100	0
48	20241018	202000	139320640	11100	11100	11100	11100	0
49	20241018	201900	139320640	11100	11100	11100	11100	0
50	20241018	201800	139320640	11100	11100	11100	11100	0
51	20241018	201700	139320640	11100	11100	11100	11100	0
52	20241018	201600	139320640	11100	11100	11100	11100	0
53	20241018	201500	139320640	11100	11100	11100	11100	0
54	20241018	201400	139320640	11100	11100	11100	11100	0
55	20241018	201300	139320640	11100	11100	11100	11100	0
56	20241018	201200	139320640	11100	11100	11100	11100	0
57	20241018	201100	139320640	11100	11100	11100	11100	0
58	20241018	201000	139320640	11100	11100	11100	11100	0
59	20241018	200900	139320640	11100	11100	11100	11100	0
60	20241018	200800	139320640	11100	11100	11100	11100	0
61	20241018	200700	139320640	11100	11100	11100	11100	0
62	20241018	200600	139320640	11100	11100	11100	11100	173
63	20241018	200500	139320640	11100	11100	11100	11100	0
64	20241018	200400	139320640	11100	11100	11100	11100	0
65	20241018	200300	139320640	11100	11100	11100	11100	0
66	20241018	200200	139320640	11100	11100	11100	11100	0
67	20241018	200100	139320640	11100	11100	11100	11100	0
68	20241018	200000	139320640	11100	11100	11100	11100	0
69	20241018	195900	139320640	11100	11100	11100	11100	0
70	20241018	195800	139320640	11100	11100	11100	11100	0
71	20241018	195700	139320640	11100	11100	11100	11100	0
72	20241018	195600	139320640	11100	11100	11100	11100	0
73	20241018	195500	139320640	11100	11100	11100	11100	0
74	20241018	195400	139320640	11100	11100	11100	11100	0
75	20241018	195300	139320640	11100	11100	11100	11100	0
76	20241018	195200	139320640	11100	11100	11100	11100	0
77	20241018	195100	139320640	11100	11100	11100	11100	0
78	20241018	195000	139320640	11100	11100	11100	11100	0
79	20241018	194900	139320640	11100	11100	11100	11100	0
80	20241018	194800	139320640	11100	11100	11100	11100	0
81	20241018	194700	139320640	11100	11100	11100	11100	0
82	20241018	194600	139320640	11100	11100	11100	11100	0
83	20241018	194500	139320640	11100	11100	11100	11100	0
84	20241018	194400	139320640	11100	11100	11100	11100	0
85	20241018	194300	139320640	11100	11100	11100	11100	0
86	20241018	194200	139320640	11100	11100	11100	11100	0
87	20241018	194100	139320640	11100	11100	11100	11100	0
88	20241018	194000	139320640	11100	11100	11100	11100	0
89	20241018	193900	139320640	11100	11100	11100	11100	0
90	20241018	193800	139320640	11100	11100	11100	11100	0
91	20241018	193700	139320640	11100	11100	11100	11100	0
92	20241018	193600	139320640	11100	11100	11100	11100	173
93	20241018	193500	139320640	11100	11100	11100	11100	0
94	20241018	193400	139320640	11100	11100	11100	11100	0
95	20241018	193300	139320640	11100	11100	11100	11100	0
96	20241018	193200	139320640	11100	11100	11100	11100	0
97	20241018	193100	139320640	11100	11100	11100	11100	0
98	20241018	193000	139320640	11100	11100	11100	11100	0
99	20241018	192900	139320640	11100	11100	11100	11100	0
100	20241018	192800	139320640	11100	11100	11100	11100	0
101	20241018	192700	139320640	11100	11100	11100	11100	0
102	20241018	192600	139320640	11100	11100	11100	11100	0
103	20241018	192500	139320640	11100	11100	11100	11100	0
104	20241018	192400	139320640	11100	11100	11100	11100	0
105	20241018	192300	139320640	11100	11100	11100	11100	0
106	20241018	192200	139320640	11100	11100	11100	11100	0
107	20241018	192100	139320640	11100	11100	11100	11100	0
108	20241018	192000	139320640	11100	11100	11100	11100	0
109	20241018	191900	139320640	11100	11100	11100	11100	0
110	20241018	191800	139320640	11100	11100	11100	11100	0
111	20241018	191700	139320640	11100	11100	11100	11100	0
112	20241018	191600	139320640	11100	11100	11100	11100	0
113	20241018	191500	139320640	11100	11100	11100	11100	0
114	20241018	191400	139320640	11100	11100	11100	11100	0
115	20241018	191300	139320640	11100	11100	11100	11100	0
116	20241018	191200	139320640	11100	11100	11100	11100	0
117	20241018	191100	139320640	11100	11100	11100	11100	0
118	20241018	191000	139320640	11100	11100	11100	11100	0
119	20241018	190900	139320640	11100	11100	11100	11100	0
120	20241018	190800	139320640	11100	11100	11100	11100	0
121	20241018	190700	139320640	11100	11100	11100	11100	0
122	20241018	190600	139320640	11100	11100	11100	11100	173
123	20241018	190500	139320640	11100	11100	11100	11100	0
124	20241018	190400	139320640	11100	11100	11100	11100	0
125	20241018	190300	139320640	11100	11100	11100	11100	0
126	20241018	190200	139320640	11100	11100	11100	11100	0
127	20241018	190100	139320640	11100	11100	11100	11100	0
128	20241018	190000	139320640	11100	11100	11100	11100	0
129	20241018	185900	139320640	11100	11100	11100	11100	0
130	20241018	185800	139320640	11100	11100	11100	11100	0
131	20241018	185700	139320640	11100	11100	11100	11100	0
132	20241018	185600	139320640	11100	11100	11100	11100	0
133	20241018	185500	139320640	11100	11100	11100	11100	0
134	20241018	185400	139320640	11100	11100	11100	11100	0
135	20241018	185300	139320640	11100	11100	11100	11100	0
136	20241018	185200	139320640	11100	11100	11100	11100	0
137	20241018	185100	139320640	11100	11100	11100	11100	0
138	20241018	185000	139320640	11100	11100	11100	11100	0
139	20241018	184900	139320640	11100	11100	11100	11100	0
140	20241018	184800	139320640	11100	11100	11100	11100	0
141	20241018	184700	139320640	11100	11100	11100	11100	0
142	20241018	184600	139320640	11100	11100	11100	11100	0
143	20241018	184500	139320640	11100	11100	11100	11100	0
144	20241018	184400	139320640	11100	11100	11100	11100	0
145	20241018	184300	139320640	11100	11100	11100	11100	0
146	20241018	184200	139320640	11100	11100	11100	11100	0
147	20241018	184100	139320640	11100	11100	11100	11100	0
148	20241018	184000	139320640	11100	11100	11100	11100	0
149	20241018	183900	139320640	11100	11100	11100	11100	0
150	20241018	183800	139320640	11100	11100	11100	11100	0
151	20241018	183700	139320640	11100	11100	11100	11100	0
152	20241018	183600	139320640	11100	11100	11100	11100	173
153	20241018	183500	139320640	11100	11100	11100	11100	0
154	20241018	183400	139320640	11100	11100	11100	11100	0
155	20241018	183300	139320640	11100	11100	11100	11100	0
156	20241018	183200	139320640	11100	11100	11100	11100	0
157	20241018	183100	139320640	11100	11100	11100	11100	0
158	20241018	183000	139320640	11100	11100	11100	11100	0
159	20241018	182900	139320640	11100	11100	11100	11100	0
160	20241018	182800	139320640	11100	11100	11100	11100	0
161	20241018	182700	139320640	11100	11100	11100	11100	0
162	20241018	182600	139320640	11100	11100	11100	11100	0
163	20241018	182500	139320640	11100	11100	11100	11100	0
164	20241018	182400	139320640	11100	11100	11100	11100	0
165	20241018	182300	139320640	11100	11100	11100	11100	0
166	20241018	182200	139320640	11100	11100	11100	11100	0
167	20241018	182100	139320640	11100	11100	11100	11100	0
168	20241018	182000	139320640	11100	11100	11100	11100	0
169	20241018	181900	139320640	11100	11100	11100	11100	0
170	20241018	181800	139320640	11100	11100	11100	11100	0
171	20241018	181700	139320640	11100	11100	11100	11100	0
172	20241018	181600	139320640	11100	11100	11100	11100	0
173	20241018	181500	139320640	11100	11100	11100	11100	0
174	20241018	181400	139320640	11100	11100	11100	11100	0
175	20241018	181300	139320640	11100	11100	11100	11100	0
176	20241018	181200	139320640	11100	11100	11100	11100	0
177	20241018	181100	139320640	11100	11100	11100	11100	0
178	20241018	181000	139320640	11100	11100	11100	11100	0
179	20241018	180900	139320640	11100	11100	11100	11100	0
180	20241018	180800	139320640	11100	11100	11100	11100	0
181	20241018	180700	139320640	11100	11100	11100	11100	0
182	20241018	180600	139320640	11100	11100	11100	11100	173
183	20241018	180500	139320640	11100	11100	11100	11100	0
184	20241018	180400	139320640	11100	11100	11100	11100	0
185	20241018	180300	139320640	11100	11100	11100	11100	0
186	20241018	180200	139320640	11100	11100	11100	11100	0
187	20241018	180100	139320640	11100	11100	11100	11100	0
188	20241018	180000	139320640	11100	11100	11100	11100	0
189	20241018	175900	139320640	11100	11100	11100	11100	0
190	20241018	175800	139320640	11100	11100	11100	11100	0
191	20241018	175700	139320640	11100	11100	11100	11100	0
192	20241018	175600	139320640	11100	11100	11100	11100	0
193	20241018	175500	139320640	11100	11100	11100	11100	0
194	20241018	175400	139320640	11100	11100	11100	11100	0
195	20241018	175300	139320640	11100	11100	11100	11100	0
196	20241018	175200	139320640	11100	11100	11100	11100	0
197	20241018	175100	139320640	11100	11100	11100	11100	0
198	20241018	175000	139320640	11100	11100	11100	11100	0
199	20241018	174900	139320640	11100	11100	11100	11100	0
200	20241018	174800	139320640	11100	11100	11100	11100	0
201	20241018	174700	139320640	11100	11100	11100	11100	0
202	20241018	174600	139320640	11100	11100	11100	11100	0
203	20241018	174500	139320640	11100	11100	11100	11100	0
204	20241018	174400	139320640	11100	11100	11100	11100	0
205	20241018	174300	139320640	11100	11100	11100	11100	0
206	20241018	174200	139320640	11100	11100	11100	11100	0
207	20241018	174100	139320640	11100	11100	11100	11100	0
208	20241018	174000	139320640	11100	11100	11100	11100	0
209	20241018	173900	139320640	11100	11100	11100	11100	0
210	20241018	173800	139320640	11100	11100	11100	11100	0
211	20241018	173700	139320640	11100	11100	11100	11100	0
212	20241018	173600	139320640	11100	11100	11100	11100	173
213	20241018	173500	139320640	11100	11100	11100	11100	0
214	20241018	173400	139320640	11100	11100	11100	11100	0
215	20241018	173300	139320640	11100	11100	11100	11100	0
216	20241018	173200	139320640	11100	11100	11100	11100	0
217	20241018	173100	139320640	11100	11100	11100	11100	0
218	20241018	173000	139320640	11100	11100	11100	11100	0
219	20241018	172900	139320640	11100	11100	11100	11100	0
220	20241018	172800	139320640	11100	11100	11100	11100	0
221	20241018	172700	139320640	11100	11100	11100	11100	0
222	20241018	172600	139320640	11100	11100	11100	11100	0
223	20241018	172500	139320640	11100	11100	11100	11100	0
224	20241018	172400	139320640	11100	11100	11100	11100	0
225	20241018	172300	139320640	11100	11100	11100	11100	0
226	20241018	172200	139320640	11100	11100	11100	11100	0
227	20241018	172100	139320640	11100	11100	11100	11100	0
228	20241018	172000	139320640	11100	11100	11100	11100	0
229	20241018	171900	139320640	11100	11100	11100	11100	0
230	20241018	171800	139320640	11100	11100	11100	11100	0
231	20241018	171700	139320640	11100	11100	11100	11100	0
232	20241018	171600	139320640	11100	11100	11100	11100	0
233	20241018	171500	139320640	11100	11100	11100	11100	0
234	20241018	171400	139320640	11100	11100	11100	11100	0
235	20241018	171300	139320640	11100	11100	11100	11100	0
236	20241018	171200	139320640	11100	11100	11100	11100	0
237	20241018	171100	139320640	11100	11100	11100	11100	0
238	20241018	171000	139320640	11100	11100	11100	11100	0
239	20241018	170900	139320640	11100	11100	11100	11100	0
240	20241018	170800	139320640	11100	11100	11100	11100	0
241	20241018	170700	139320640	11100	11100	11100	11100	0
242	20241018	170600	139320640	11100	11100	11100	11100	173
243	20241018	170500	139320640	11100	11100	11100	11100	0
244	20241018	170400	139320640	11100	11100	11100	11100	0
245	20241018	170300	139320640	11100	11100	11100	11100	0
246	20241018	170200	139320640	11100	11100	11100	11100	0
247	20241018	170100	139320640	11100	11100	11100	11100	0
248	20241018	170000	139320640	11100	11100	11100	11100	0
249	20241018	165900	139320640	11100	11100	11100	11100	0
250	20241018	165800	139320640	11100	11100	11100	11100	0
251	20241018	165700	139320640	11100	11100	11100	11100	0
252	20241018	165600	139320640	11100	11100	11100	11100	0
253	20241018	165500	139320640	11100	11100	11100	11100	0
254	20241018	165400	139320640	11100	11100	11100	11100	0
255	20241018	165300	139320640	11100	11100	11100	11100	0
256	20241018	165200	139320640	11100	11100	11100	11100	0
257	20241018	165100	139320640	11100	11100	11100	11100	0
258	20241018	165000	139320640	11100	11100	11100	11100	0
259	20241018	164900	139320640	11100	11100	11100	11100	0
260	20241018	164800	139320640	11100	11100	11100	11100	0
261	20241018	164700	139320640	11100	11100	11100	11100	0
262	20241018	164600	139320640	11100	11100	11100	11100	0
263	20241018	164500	139320640	11100	11100	11100	11100	0
264	20241018	164400	139320640	11100	11100	11100	11100	0
265	20241018	164300	139320640	11100	11100	11100	11100	0
266	20241018	164200	139320640	11100	11100	11100	11100	0
267	20241018	164100	139320640	11100	11100	11100	11100	0
268	20241018	164000	139320640	11100	11100	11100	11100	0
269	20241018	163900	139320640	11100	11100	11100	11100	0
270	20241018	163800	139320640	11100	11100	11100	11100	0
271	20241018	163700	139320640	11100	11100	11100	11100	0
272	20241018	163600	139320640	11100	11100	11100	11100	173
273	20241018	163500	139320640	11100	11100	11100	11100	0
274	20241018	163400	139320640	11100	11100	11100	11100	0
275	20241018	163300	139320640	11100	11100	11100	11100	0
276	20241018	163200	139320640	11100	11100	11100	11100	0
277	20241018	163100	139320640	11100	11100	11100	11100	0
278	20241018	163000	139320640	11100	11100	11100	11100	0
279	20241018	162900	139320640	11100	11100	11100	11100	0
280	20241018	162800	139320640	11100	11100	11100	11100	0
281	20241018	162700	139320640	11100	11100	11100	11100	0
282	20241018	162600	139320640	11100	11100	11100	11100	0
283	20241018	162500	139320640	11100	11100	11100	11100	0
284	20241018	162400	139320640	11100	11100	11100	11100	0
285	20241018	162300	139320640	11100	11100	11100	11100	0
286	20241018	162200	139320640	11100	11100	11100	11100	0
287	20241018	162100	139320640	11100	11100	11100	11100	0
288	20241018	162000	139320640	11100	11100	11100	11100	0
289	20241018	161900	139320640	11100	11100	11100	11100	0
290	20241018	161800	139320640	11100	11100	11100	11100	0
291	20241018	161700	139320640	11100	11100	11100	11100	0
292	20241018	161600	139320640	11100	11100	11100	11100	0
293	20241018	161500	139320640	11100	11100	11100	11100	0
294	20241018	161400	139320640	11100	11100	11100	11100	0
295	20241018	161300	139320640	11100	11100	11100	11100	0
296	20241018	161200	139320640	11100	11100	11100	11100	0
297	20241018	161100	139320640	11100	11100	11100	11100	0
298	20241018	161000	139320640	11100	11100	11100	11100	0
299	20241018	160900	139320640	11100	11100	11100	11100	0
300	20241018	160800	139320640	11100	11100	11100	11100	0
301	20241018	160700	139320640	11100	11100	11100	11100	0
302	20241018	160600	139320640	11100	11100	11100	11100	173
303	20241018	160500	139320640	11100	11100	11100	11100	0
304	20241018	160400	139320640	11100	11100	11100	11100	0
305	20241018	160300	139320640	11100	11100	11100	11100	0
306	20241018	160200	139320640	11100	11100	11100	11100	0
307	20241018	160100	139320640	11100	11100	11100	11100	0
308	20241018	160000	139320640	11100	11100	11100	11100	0
309	20241018	155900	139320640	11100	11100	11100	11100	0
310	20241018	155800	139320640	11100	11100	11100	11100	0
311	20241018	155700	139320640	11100	11100	11100	11100	0
312	20241018	155600	139320640	11100	11100	11100	11100	0
313	20241018	155500	139320640	11100	11100	11100	11100	0
314	20241018	155400	139320640	11100	11100	11100	11100	0
315	20241018	155300	139320640	11100	11100	11100	11100	0
316	20241018	155200	139320640	11100	11100	11100	11100	0
317	20241018	155100	139320640	11100	11100	11100	11100	0
318	20241018	155000	139320640	11100	11100	11100	11100	0
319	20241018	154900	139320640	11100	11100	11100	11100	0
320	20241018	154800	139320640	11100	11100	11100	11100	0
321	20241018	154700	139320640	11100	11100	11100	11100	0
322	20241018	154600	139320640	11100	11100	11100	11100	0
323	20241018	154500	139320640	11100	11100	11100	11100	0
324	20241018	154400	139320640	11100	11100	11100	11100	0
325	20241018	154300	139320640	11100	11100	11100	11100	0
326	20241018	154200	139320640	11100	11100	11100	11100	0
327	20241018	154100	139320640	11100	11100	11100	11100	0
328	20241018	154000	139320640	11100	11100	11100	11100	0
329	20241018	153900	139320640	11100	11100	11100	11100	0
330	20241018	153800	139320640	11100	11100	11100	11100	0
331	20241018	153700	139320640	11100	11100	11100	11100	0
332	20241018	153600	139320640	11100	11100	11100	11100	173
333	20241018	153500	139320640	11100	11100	11100	11100	0
334	20241018	153400	139320640	11100	11100	11100	11100	0
335	20241018	153300	139320640	11100	11100	11100	11100	0
336	20241018	153200	139320640	11100	11100	11100	11100	0
337	20241018	153100	139320640	11100	11100	11100	11100	0
338	20241018	153000	139320640	11100	11100	11100	11100	173
339	20241018	152900	137400340	11040	11040	11040	11040	0
340	20241018	152800	137400340	11040	11040	11040	11040	0
341	20241018	152700	137400340	11040	11040	11040	11040	0
342	20241018	152600	137400340	11040	11040	11040	11040	0
343	20241018	152500	137400340	11040	11040	11040	11040	0
344	20241018	152400	137400340	11040	11040	11040	11040	0
345	20241018	152300	137400340	11040	11040	11040	11040	0
346	20241018	152200	137400340	11040	11040	11040	11040	0
347	20241018	152100	137400340	11040	11040	11040	11040	0
348	20241018	152000	137400340	11040	11040	11040	11040	0
349	20241018	151900	137400340	11040	11040	11040	11040	0
350	20241018	151800	137400340	11040	11040	11040	11040	0
351	20241018	151700	137400340	11040	11060	11060	11040	87
352	20241018	151600	136438920	11060	11060	11060	11050	52
353	20241018	151500	135864210	11060	11060	11060	11060	10
354	20241018	151400	135753610	11060	11060	11060	11060	0
355	20241018	151300	135753610	11060	11060	11060	11060	0
356	20241018	151200	135753610	11060	11060	11060	11060	0
357	20241018	151100	135753610	11060	11060	11060	11060	0
358	20241018	151000	135753610	11060	11060	11060	11060	1
359	20241018	150900	135742550	11060	11060	11060	11060	0
360	20241018	150800	135742550	11060	11060	11060	11060	36
361	20241018	150700	135344390	11070	11070	11070	11070	2
362	20241018	150600	135322250	11070	11070	11070	11070	10
363	20241018	150500	135211550	11110	11110	11110	11110	0
364	20241018	150400	135211550	11110	11110	11110	11110	0
365	20241018	150300	135211550	11110	11110	11110	11110	0
366	20241018	150200	135211550	11110	11110	11110	11110	0
367	20241018	150100	135211550	11110	11110	11110	11110	0
368	20241018	150000	135211550	11110	11110	11110	11110	0
369	20241018	145900	135211550	11110	11110	11110	11110	2
370	20241018	145800	135189330	11110	11110	11110	11110	0
371	20241018	145700	135189330	11110	11110	11110	11110	0
372	20241018	145600	135189330	11110	11110	11110	11110	46
373	20241018	145500	134678270	11060	11060	11060	11060	0
374	20241018	145400	134678270	11060	11060	11060	11060	0
375	20241018	145300	134678270	11060	11060	11060	11060	10
376	20241018	145200	134567670	11060	11060	11060	11060	2
377	20241018	145100	134545550	11110	11110	11110	11110	0
378	20241018	145000	134545550	11110	11110	11110	11110	0
379	20241018	144900	134545550	11110	11110	11110	11110	1
380	20241018	144800	134534440	11110	11110	11110	11110	0
381	20241018	144700	134534440	11110	11110	11110	11110	0
382	20241018	144600	134534440	11110	11110	11110	11110	0
383	20241018	144500	134534440	11110	11110	11110	11110	0
384	20241018	144400	134534440	11110	11110	11110	11110	0
385	20241018	144300	134534440	11110	11110	11110	11110	0
386	20241018	144200	134534440	11110	11110	11110	11110	0
387	20241018	144100	134534440	11110	11110	11110	11110	0
388	20241018	144000	134534440	11110	11100	11110	11060	222
389	20241018	143900	132075180	11100	11100	11100	11100	0
390	20241018	143800	132075180	11100	11100	11100	11100	20
391	20241018	143700	131853180	11110	11110	11110	11110	10
392	20241018	143600	131742080	11100	11100	11100	11100	0
393	20241018	143500	131742080	11100	11100	11100	11100	0
394	20241018	143400	131742080	11100	11100	11100	11100	0
395	20241018	143300	131742080	11100	11100	11100	11100	0
396	20241018	143200	131742080	11100	11100	11100	11100	0
397	20241018	143100	131742080	11100	11100	11100	11100	708
398	20241018	143000	123883280	11100	11100	11100	11100	0
399	20241018	142900	123883280	11100	11100	11100	11100	0
400	20241018	142800	123883280	11100	11100	11100	11100	0
401	20241018	142700	123883280	11100	11100	11100	11100	0
402	20241018	142600	123883280	11100	11100	11100	11100	5
403	20241018	142500	123827780	11100	11100	11100	11100	0
404	20241018	142400	123827780	11100	11100	11100	11100	1
405	20241018	142300	123816680	11100	11100	11100	11100	0
406	20241018	142200	123816680	11100	11100	11100	11100	0
407	20241018	142100	123816680	11100	11090	11100	11090	1001
408	20241018	142000	112715580	11060	11060	11060	11060	0
409	20241018	141900	112715580	11060	11060	11060	11060	0
410	20241018	141800	112715580	11060	11060	11060	11060	0
411	20241018	141700	112715580	11060	11060	11060	11060	0
412	20241018	141600	112715580	11060	11060	11060	11060	0
413	20241018	141500	112715580	11060	11060	11060	11060	1
414	20241018	141400	112704520	11090	11090	11090	11090	0
415	20241018	141300	112704520	11090	11090	11090	11090	0
416	20241018	141200	112704520	11090	11090	11090	11090	65
417	20241018	141100	111983670	11050	11050	11050	11050	0
418	20241018	141000	111983670	11050	11050	11050	11050	50
419	20241018	140900	111431170	11050	11050	11050	11050	0
420	20241018	140800	111431170	11050	11050	11050	11050	0
421	20241018	140700	111431170	11050	11050	11050	11050	0
422	20241018	140600	111431170	11050	11050	11050	11050	0
423	20241018	140500	111431170	11050	11050	11050	11050	0
424	20241018	140400	111431170	11050	11060	11060	11050	20
425	20241018	140300	111210140	11050	11050	11050	11050	0
426	20241018	140200	111210140	11050	11050	11050	11050	0
427	20241018	140100	111210140	11050	11050	11050	11050	0
428	20241018	140000	111210140	11050	11050	11050	11050	0
429	20241018	135900	111210140	11050	11050	11050	11050	0
430	20241018	135800	111210140	11050	11050	11050	11050	0
431	20241018	135700	111210140	11050	11050	11050	11050	0
432	20241018	135600	111210140	11050	11050	11050	11050	0
433	20241018	135500	111210140	11050	11050	11050	11050	0
434	20241018	135400	111210140	11050	11050	11050	11050	0
435	20241018	135300	111210140	11050	11050	11050	11050	0
436	20241018	135200	111210140	11050	11050	11050	11050	0
437	20241018	135100	111210140	11050	11050	11050	11050	0
438	20241018	135000	111210140	11050	11050	11050	11050	0
439	20241018	134900	111210140	11050	11050	11050	11050	500
440	20241018	134800	105685140	11100	11100	11100	11100	0
441	20241018	134700	105685140	11100	11100	11100	11100	0
442	20241018	134600	105685140	11100	11100	11100	11100	2
443	20241018	134500	105662940	11050	11050	11050	11050	30
444	20241018	134400	105331440	11060	11060	11060	11060	0
445	20241018	134300	105331440	11060	11060	11060	11060	0
446	20241018	134200	105331440	11060	11060	11060	11060	0
447	20241018	134100	105331440	11060	11060	11060	11060	0
448	20241018	134000	105331440	11060	11060	11060	11060	0
449	20241018	133900	105331440	11060	11060	11060	11060	10
450	20241018	133800	105220840	11090	11090	11090	11090	10
451	20241018	133700	105109940	11090	11090	11090	11090	0
452	20241018	133600	105109940	11090	11090	11090	11090	0
453	20241018	133500	105109940	11090	11090	11090	11090	1
454	20241018	133400	105098850	11050	11050	11050	11050	0
455	20241018	133300	105098850	11050	11050	11050	11050	70
456	20241018	133200	104325350	11050	11050	11050	11050	0
457	20241018	133100	104325350	11050	11050	11050	11050	30
458	20241018	133000	103993850	11050	11050	11050	11050	0
459	20241018	132900	103993850	11050	11050	11050	11050	0
460	20241018	132800	103993850	11050	11050	11050	11050	0
461	20241018	132700	103993850	11050	11050	11050	11050	18
462	20241018	132600	103794950	11050	11050	11050	11050	0
463	20241018	132500	103794950	11050	11050	11050	11050	0
464	20241018	132400	103794950	11050	11050	11050	11050	0
465	20241018	132300	103794950	11050	11050	11050	11050	0
466	20241018	132200	103794950	11050	11050	11050	11050	0
467	20241018	132100	103794950	11050	11050	11050	11050	50
468	20241018	132000	103242450	11060	11060	11060	11060	0
469	20241018	131900	103242450	11060	11060	11060	11060	0
470	20241018	131800	103242450	11060	11060	11060	11060	0
471	20241018	131700	103242450	11060	11060	11060	11060	0
472	20241018	131600	103242450	11060	11060	11060	11060	0
473	20241018	131500	103242450	11060	11060	11060	11060	0
474	20241018	131400	103242450	11060	11060	11060	11060	0
475	20241018	131300	103242450	11060	11060	11060	11060	512
476	20241018	131200	97579730	11060	11060	11060	11060	32
477	20241018	131100	97225810	11060	11060	11060	11060	20
478	20241018	131000	97004610	11060	11060	11060	11060	0
479	20241018	130900	97004610	11060	11060	11060	11060	0
480	20241018	130800	97004610	11060	11060	11060	11060	0
481	20241018	130700	97004610	11060	11060	11060	11060	0
482	20241018	130600	97004610	11060	11060	11060	11060	0
483	20241018	130500	97004610	11060	11060	11060	11060	0
484	20241018	130400	97004610	11060	11060	11060	11060	0
485	20241018	130300	97004610	11060	11060	11060	11060	0
486	20241018	130200	97004610	11060	11060	11060	11060	0
487	20241018	130100	97004610	11060	11060	11060	11060	0
488	20241018	130000	97004610	11060	11060	11060	11060	0
489	20241018	125900	97004610	11060	11060	11060	11060	0
490	20241018	125800	97004610	11060	11060	11060	11060	0
491	20241018	125700	97004610	11060	11060	11060	11060	0
492	20241018	125600	97004610	11060	11060	11060	11060	0
493	20241018	125500	97004610	11060	11060	11060	11060	0
494	20241018	125400	97004610	11060	11060	11060	11060	160
495	20241018	125300	95235010	11060	11060	11060	11060	0
496	20241018	125200	95235010	11060	11060	11060	11060	0
497	20241018	125100	95235010	11060	11060	11060	11060	0
498	20241018	125000	95235010	11060	11090	11090	11060	81
499	20241018	124900	94339120	11060	11060	11060	11060	20
500	20241018	124800	94117920	11060	11060	11060	11060	0
501	20241018	124700	94117920	11060	11060	11060	11060	0
502	20241018	124600	94117920	11060	11060	11060	11060	0
503	20241018	124500	94117920	11060	11060	11060	11060	0
504	20241018	124400	94117920	11060	11060	11060	11060	0
505	20241018	124300	94117920	11060	11060	11060	11060	0
506	20241018	124200	94117920	11060	11060	11060	11060	0
507	20241018	124100	94117920	11060	11060	11060	11060	0
508	20241018	124000	94117920	11060	11060	11060	11060	0
509	20241018	123900	94117920	11060	11060	11060	11060	0
510	20241018	123800	94117920	11060	11060	11060	11060	0
511	20241018	123700	94117920	11060	11060	11060	11060	0
512	20241018	123600	94117920	11060	11060	11060	11060	0
513	20241018	123500	94117920	11060	11060	11060	11060	0
514	20241018	123400	94117920	11060	11060	11060	11060	1
515	20241018	123300	94106860	11060	11060	11060	11060	0
516	20241018	123200	94106860	11060	11060	11060	11060	0
517	20241018	123100	94106860	11060	11060	11060	11060	4
518	20241018	123000	94062620	11060	11060	11060	11060	10
519	20241018	122900	93952020	11060	11060	11060	11060	0
520	20241018	122800	93952020	11060	11060	11060	11060	2
521	20241018	122700	93929900	11060	11060	11060	11060	0
522	20241018	122600	93929900	11060	11060	11060	11060	0
523	20241018	122500	93929900	11060	11060	11060	11060	3
524	20241018	122400	93896720	11090	11090	11090	11090	0
525	20241018	122300	93896720	11090	11090	11090	11090	0
526	20241018	122200	93896720	11090	11090	11090	11090	0
527	20241018	122100	93896720	11090	11090	11090	11090	0
528	20241018	122000	93896720	11090	11060	11090	11060	4
529	20241018	121900	93852450	11050	11050	11050	11050	0
530	20241018	121800	93852450	11050	11050	11050	11050	0
531	20241018	121700	93852450	11050	11050	11050	11050	0
532	20241018	121600	93852450	11050	11050	11050	11050	0
533	20241018	121500	93852450	11050	11050	11050	11050	0
534	20241018	121400	93852450	11050	11050	11050	11050	0
535	20241018	121300	93852450	11050	11080	11080	11050	728
536	20241018	121200	85800440	11080	11080	11080	11080	0
537	20241018	121100	85800440	11080	11080	11080	11080	0
538	20241018	121000	85800440	11080	11080	11080	11080	0
539	20241018	120900	85800440	11080	11080	11080	11080	0
540	20241018	120800	85800440	11080	11080	11080	11080	0
541	20241018	120700	85800440	11080	11080	11080	11080	0
542	20241018	120600	85800440	11080	11080	11080	11080	0
543	20241018	120500	85800440	11080	11080	11080	11080	0
544	20241018	120400	85800440	11080	11080	11080	11080	0
545	20241018	120300	85800440	11080	11080	11080	11080	5
546	20241018	120200	85745040	11080	11080	11080	11080	0
547	20241018	120100	85745040	11080	11080	11080	11080	0
548	20241018	120000	85745040	11080	11080	11080	11080	0
549	20241018	115900	85745040	11080	11080	11080	11080	0
550	20241018	115800	85745040	11080	11080	11080	11080	0
551	20241018	115700	85745040	11080	11080	11080	11080	0
552	20241018	115600	85745040	11080	11080	11080	11080	0
553	20241018	115500	85745040	11080	11080	11080	11080	1
554	20241018	115400	85733960	11080	11080	11080	11080	0
555	20241018	115300	85733960	11080	11080	11080	11080	0
556	20241018	115200	85733960	11080	11080	11080	11080	37
557	20241018	115100	85324000	11080	11090	11090	11080	125
558	20241018	115000	83938900	11090	11090	11090	11090	0
559	20241018	114900	83938900	11090	11090	11090	11090	0
560	20241018	114800	83938900	11090	11100	11100	11090	20
561	20241018	114700	83717090	11090	11090	11090	11090	0
562	20241018	114600	83717090	11090	11090	11090	11090	0
563	20241018	114500	83717090	11090	11090	11090	11090	0
564	20241018	114400	83717090	11090	11090	11090	11090	0
565	20241018	114300	83717090	11090	11090	11090	11090	0
566	20241018	114200	83717090	11090	11090	11090	11090	0
567	20241018	114100	83717090	11090	11090	11090	11090	0
568	20241018	114000	83717090	11090	11090	11090	11090	0
569	20241018	113900	83717090	11090	11090	11090	11090	0
570	20241018	113800	83717090	11090	11090	11090	11090	0
571	20241018	113700	83717090	11090	11090	11090	11090	0
572	20241018	113600	83717090	11090	11090	11090	11090	0
573	20241018	113500	83717090	11090	11090	11090	11090	0
574	20241018	113400	83717090	11090	11090	11090	11090	0
575	20241018	113300	83717090	11090	11090	11090	11090	0
576	20241018	113200	83717090	11090	11090	11090	11090	0
577	20241018	113100	83717090	11090	11110	11110	11090	3
578	20241018	113000	83683780	11110	11110	11110	11110	0
579	20241018	112900	83683780	11110	11110	11110	11110	0
580	20241018	112800	83683780	11110	11110	11110	11110	0
581	20241018	112700	83683780	11110	11110	11110	11110	0
582	20241018	112600	83683780	11110	11110	11110	11110	0
583	20241018	112500	83683780	11110	11110	11110	11110	0
584	20241018	112400	83683780	11110	11110	11110	11110	0
585	20241018	112300	83683780	11110	11110	11110	11110	0
586	20241018	112200	83683780	11110	11110	11110	11110	0
587	20241018	112100	83683780	11110	11110	11110	11110	0
588	20241018	112000	83683780	11110	11110	11110	11110	5
589	20241018	111900	83628230	11110	11110	11110	11110	0
590	20241018	111800	83628230	11110	11110	11110	11110	0
591	20241018	111700	83628230	11110	11110	11110	11110	0
592	20241018	111600	83628230	11110	11110	11110	11110	0
593	20241018	111500	83628230	11110	11100	11110	11100	331
594	20241018	111400	79952480	11100	11100	11100	11100	0
595	20241018	111300	79952480	11100	11100	11100	11100	0
596	20241018	111200	79952480	11100	11100	11100	11100	0
597	20241018	111100	79952480	11100	11100	11100	11100	84
598	20241018	111000	79020080	11100	11100	11100	11100	0
599	20241018	110900	79020080	11100	11100	11100	11100	0
600	20241018	110800	79020080	11100	11100	11100	11100	0
601	20241018	110700	79020080	11100	11100	11100	11100	0
602	20241018	110600	79020080	11100	11100	11100	11100	0
603	20241018	110500	79020080	11100	11100	11100	11100	0
604	20241018	110400	79020080	11100	11100	11100	11100	0
605	20241018	110300	79020080	11100	11100	11100	11100	8
606	20241018	110200	78931280	11100	11100	11100	11100	0
607	20241018	110100	78931280	11100	11100	11100	11100	0
608	20241018	110000	78931280	11100	11100	11100	11100	0
609	20241018	105900	78931280	11100	11100	11100	11100	0
610	20241018	105800	78931280	11100	11100	11100	11100	0
611	20241018	105700	78931280	11100	11100	11100	11100	50
612	20241018	105600	78376280	11100	11100	11100	11100	0
613	20241018	105500	78376280	11100	11100	11100	11100	50
614	20241018	105400	77821280	11110	11110	11110	11110	0
615	20241018	105300	77821280	11110	11110	11110	11110	20
616	20241018	105200	77599080	11110	11110	11110	11110	0
617	20241018	105100	77599080	11110	11110	11110	11110	0
618	20241018	105000	77599080	11110	11110	11110	11110	0
619	20241018	104900	77599080	11110	11110	11110	11110	0
620	20241018	104800	77599080	11110	11110	11110	11110	0
621	20241018	104700	77599080	11110	11110	11110	11110	34
622	20241018	104600	77221340	11080	11080	11080	11080	0
623	20241018	104500	77221340	11080	11080	11080	11080	0
624	20241018	104400	77221340	11080	11080	11080	11080	0
625	20241018	104300	77221340	11080	11080	11080	11080	0
626	20241018	104200	77221340	11080	11080	11080	11080	0
627	20241018	104100	77221340	11080	11080	11080	11080	0
628	20241018	104000	77221340	11080	11080	11080	11080	1
629	20241018	103900	77210260	11090	11090	11090	11090	0
630	20241018	103800	77210260	11090	11090	11090	11090	0
631	20241018	103700	77210260	11090	11090	11090	11090	1
632	20241018	103600	77199170	11110	11110	11110	11110	0
633	20241018	103500	77199170	11110	11110	11110	11110	10
634	20241018	103400	77088070	11080	11080	11080	11080	0
635	20241018	103300	77088070	11080	11080	11080	11080	12
636	20241018	103200	76955110	11080	11080	11080	11080	14
637	20241018	103100	76799990	11080	11080	11080	11080	0
638	20241018	103000	76799990	11080	11110	11110	11080	300
639	20241018	102900	73474450	11120	11120	11120	11120	0
640	20241018	102800	73474450	11120	11120	11120	11120	5
641	20241018	102700	73418850	11120	11120	11120	11120	7
642	20241018	102600	73341010	11170	11170	11170	11170	1
643	20241018	102500	73329840	11190	11190	11190	11190	0
644	20241018	102400	73329840	11190	11190	11190	11190	0
645	20241018	102300	73329840	11190	11190	11190	11190	0
646	20241018	102200	73329840	11190	11190	11190	11190	1
647	20241018	102100	73318650	11090	11090	11090	11090	0
648	20241018	102000	73318650	11090	11090	11090	11090	0
649	20241018	101900	73318650	11090	11090	11090	11090	0
650	20241018	101800	73318650	11090	11090	11090	11090	0
651	20241018	101700	73318650	11090	11090	11090	11090	0
652	20241018	101600	73318650	11090	11090	11090	11090	0
653	20241018	101500	73318650	11090	11090	11090	11090	0
654	20241018	101400	73318650	11090	11090	11090	11090	0
655	20241018	101300	73318650	11090	11130	11130	11090	299
656	20241018	101200	69997690	11140	11190	11190	11140	7
657	20241018	101100	69919460	11190	11180	11190	11180	52
658	20241018	101000	69338080	11180	11180	11180	11180	5
659	20241018	100900	69282180	11180	11180	11180	11180	1
660	20241018	100800	69271000	11190	11190	11190	11190	0
661	20241018	100700	69271000	11190	11190	11190	11190	0
662	20241018	100600	69271000	11190	11190	11190	11190	191
663	20241018	100500	67133710	11190	11190	11190	11190	1
664	20241018	100400	67122520	11110	11110	11110	11110	0
665	20241018	100300	67122520	11110	11110	11110	11110	0
666	20241018	100200	67122520	11110	11110	11110	11110	0
667	20241018	100100	67122520	11110	11110	11110	11110	70
668	20241018	100000	66344820	11220	11220	11220	11220	1
669	20241018	095900	66333600	11110	11110	11110	11110	0
670	20241018	095800	66333600	11110	11110	11110	11110	0
671	20241018	095700	66333600	11110	11110	11110	11110	0
672	20241018	095600	66333600	11110	11110	11110	11110	0
673	20241018	095500	66333600	11110	11110	11110	11110	126
674	20241018	095400	64933740	11090	11090	11090	11090	1
675	20241018	095300	64922650	11060	11060	11060	11060	0
676	20241018	095200	64922650	11060	11060	11060	11060	0
677	20241018	095100	64922650	11060	11060	11060	11060	0
678	20241018	095000	64922650	11060	11060	11060	11060	0
679	20241018	094900	64922650	11060	11060	11060	11060	0
680	20241018	094800	64922650	11060	11060	11060	11060	0
681	20241018	094700	64922650	11060	11060	11060	11060	0
682	20241018	094600	64922650	11060	11060	11060	11060	0
683	20241018	094500	64922650	11060	11060	11060	11060	35
684	20241018	094400	64535550	11060	11050	11060	11050	34
685	20241018	094300	64159830	11050	11050	11050	11050	1
686	20241018	094200	64148780	11050	11050	11050	11040	3
687	20241018	094100	64115640	11050	11060	11060	11050	16
688	20241018	094000	63938830	11030	11030	11030	11030	0
689	20241018	093900	63938830	11030	11030	11030	11030	0
690	20241018	093800	63938830	11030	11040	11040	11030	20
691	20241018	093700	63718220	11030	11030	11030	11030	6
692	20241018	093600	63652040	11030	11030	11030	11030	0
693	20241018	093500	63652040	11030	11030	11030	11030	24
694	20241018	093400	63387320	11030	11030	11030	11030	0
695	20241018	093300	63387320	11030	11030	11030	11030	0
696	20241018	093200	63387320	11030	11030	11030	11030	1
697	20241018	093100	63376290	11060	11060	11060	11060	1
698	20241018	093000	63365230	11000	11000	11000	11000	0
699	20241018	092900	63365230	11000	11030	11030	11000	445
700	20241018	092800	58465180	11000	11080	11080	11000	575
701	20241018	092700	52127200	11080	11080	11080	11080	0
702	20241018	092600	52127200	11080	11080	11080	11080	0
703	20241018	092500	52127200	11080	11110	11110	11080	60
704	20241018	092400	51461590	11110	11110	11110	11110	0
705	20241018	092300	51461590	11110	11110	11110	11110	0
706	20241018	092200	51461590	11110	11110	11110	11110	20
707	20241018	092100	51239390	11110	11120	11120	11110	3
708	20241018	092000	51206050	11120	11120	11120	11120	191
709	20241018	091900	49082130	11120	11130	11130	11120	197
710	20241018	091800	46890010	11130	11130	11130	11130	18
711	20241018	091700	46689670	11120	11170	11170	11120	223
712	20241018	091600	44203700	11180	11180	11180	11180	74
713	20241018	091500	43376380	11180	11170	11180	11170	289
714	20241018	091400	40145890	11170	11170	11170	11170	0
715	20241018	091300	40145890	11170	11170	11170	11170	4
716	20241018	091200	40101210	11170	11170	11170	11170	5
717	20241018	091100	40045360	11170	11170	11170	11170	10
718	20241018	091000	39933660	11170	11170	11170	11170	1
719	20241018	090900	39922490	11150	11170	11170	11150	286
720	20241018	090800	36729690	11170	11180	11180	11170	55
721	20241018	090700	36115290	11170	11170	11170	11170	0
722	20241018	090600	36115290	11170	11170	11170	11170	0
723	20241018	090500	36115290	11170	11170	11170	11170	31
724	20241018	090400	35769020	11170	11170	11170	11170	30
725	20241018	090300	35433920	11170	11170	11170	11170	1
726	20241018	090200	35422750	11170	11170	11170	11170	0
727	20241018	090100	35422750	11170	11180	11180	11170	473
728	20241018	090000	30139140	11180	11010	11350	11010	2735