KissMeData/090080/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	200200	60728937	997	997	997	997	415
3	20241021	200100	60728937	997	997	997	997	0
4	20241021	200000	60728937	997	997	997	997	0
5	20241021	195900	60728937	997	997	997	997	0
6	20241021	195800	60728937	997	997	997	997	0
7	20241021	195700	60728937	997	997	997	997	0
8	20241021	195600	60728937	997	997	997	997	0
9	20241021	195500	60728937	997	997	997	997	0
10	20241021	195400	60728937	997	997	997	997	0
11	20241021	195300	60728937	997	997	997	997	0
12	20241021	195200	60728937	997	997	997	997	0
13	20241021	195100	60728937	997	997	997	997	0
14	20241021	195000	60728937	997	997	997	997	0
15	20241021	194900	60728937	997	997	997	997	0
16	20241021	194800	60728937	997	997	997	997	0
17	20241021	194700	60728937	997	997	997	997	0
18	20241021	194600	60728937	997	997	997	997	0
19	20241021	194500	60728937	997	997	997	997	0
20	20241021	194400	60728937	997	997	997	997	0
21	20241021	194300	60728937	997	997	997	997	0
22	20241021	194200	60728937	997	997	997	997	0
23	20241021	194100	60728937	997	997	997	997	0
24	20241021	194000	60728937	997	997	997	997	0
25	20241021	193900	60728937	997	997	997	997	0
26	20241021	193800	60728937	997	997	997	997	0
27	20241021	193700	60728937	997	997	997	997	0
28	20241021	193600	60728937	997	997	997	997	0
29	20241021	193500	60728937	997	997	997	997	0
30	20241021	193400	60728937	997	997	997	997	0
31	20241021	193300	60728937	997	997	997	997	0
32	20241021	193200	60728937	997	997	997	997	415
33	20241021	193100	60728937	997	997	997	997	0
34	20241021	193000	60728937	997	997	997	997	0
35	20241021	192900	60728937	997	997	997	997	0
36	20241021	192800	60728937	997	997	997	997	0
37	20241021	192700	60728937	997	997	997	997	0
38	20241021	192600	60728937	997	997	997	997	0
39	20241021	192500	60728937	997	997	997	997	0
40	20241021	192400	60728937	997	997	997	997	0
41	20241021	192300	60728937	997	997	997	997	0
42	20241021	192200	60728937	997	997	997	997	0
43	20241021	192100	60728937	997	997	997	997	0
44	20241021	192000	60728937	997	997	997	997	0
45	20241021	191900	60728937	997	997	997	997	0
46	20241021	191800	60728937	997	997	997	997	0
47	20241021	191700	60728937	997	997	997	997	0
48	20241021	191600	60728937	997	997	997	997	0
49	20241021	191500	60728937	997	997	997	997	0
50	20241021	191400	60728937	997	997	997	997	0
51	20241021	191300	60728937	997	997	997	997	0
52	20241021	191200	60728937	997	997	997	997	0
53	20241021	191100	60728937	997	997	997	997	0
54	20241021	191000	60728937	997	997	997	997	0
55	20241021	190900	60728937	997	997	997	997	0
56	20241021	190800	60728937	997	997	997	997	0
57	20241021	190700	60728937	997	997	997	997	0
58	20241021	190600	60728937	997	997	997	997	0
59	20241021	190500	60728937	997	997	997	997	0
60	20241021	190400	60728937	997	997	997	997	0
61	20241021	190300	60728937	997	997	997	997	0
62	20241021	190200	60728937	997	997	997	997	415
63	20241021	190100	60728937	997	997	997	997	0
64	20241021	190000	60728937	997	997	997	997	0
65	20241021	185900	60728937	997	997	997	997	0
66	20241021	185800	60728937	997	997	997	997	0
67	20241021	185700	60728937	997	997	997	997	0
68	20241021	185600	60728937	997	997	997	997	0
69	20241021	185500	60728937	997	997	997	997	0
70	20241021	185400	60728937	997	997	997	997	0
71	20241021	185300	60728937	997	997	997	997	0
72	20241021	185200	60728937	997	997	997	997	0
73	20241021	185100	60728937	997	997	997	997	0
74	20241021	185000	60728937	997	997	997	997	0
75	20241021	184900	60728937	997	997	997	997	0
76	20241021	184800	60728937	997	997	997	997	0
77	20241021	184700	60728937	997	997	997	997	0
78	20241021	184600	60728937	997	997	997	997	0
79	20241021	184500	60728937	997	997	997	997	0
80	20241021	184400	60728937	997	997	997	997	0
81	20241021	184300	60728937	997	997	997	997	0
82	20241021	184200	60728937	997	997	997	997	0
83	20241021	184100	60728937	997	997	997	997	0
84	20241021	184000	60728937	997	997	997	997	0
85	20241021	183900	60728937	997	997	997	997	0
86	20241021	183800	60728937	997	997	997	997	0
87	20241021	183700	60728937	997	997	997	997	0
88	20241021	183600	60728937	997	997	997	997	0
89	20241021	183500	60728937	997	997	997	997	0
90	20241021	183400	60728937	997	997	997	997	0
91	20241021	183300	60728937	997	997	997	997	0
92	20241021	183200	60728937	997	997	997	997	415
93	20241021	183100	60728937	997	997	997	997	0
94	20241021	183000	60728937	997	997	997	997	0
95	20241021	182900	60728937	997	997	997	997	0
96	20241021	182800	60728937	997	997	997	997	0
97	20241021	182700	60728937	997	997	997	997	0
98	20241021	182600	60728937	997	997	997	997	0
99	20241021	182500	60728937	997	997	997	997	0
100	20241021	182400	60728937	997	997	997	997	0
101	20241021	182300	60728937	997	997	997	997	0
102	20241021	182200	60728937	997	997	997	997	0
103	20241021	182100	60728937	997	997	997	997	0
104	20241021	182000	60728937	997	997	997	997	0
105	20241021	181900	60728937	997	997	997	997	0
106	20241021	181800	60728937	997	997	997	997	0
107	20241021	181700	60728937	997	997	997	997	0
108	20241021	181600	60728937	997	997	997	997	0
109	20241021	181500	60728937	997	997	997	997	0
110	20241021	181400	60728937	997	997	997	997	0
111	20241021	181300	60728937	997	997	997	997	0
112	20241021	181200	60728937	997	997	997	997	0
113	20241021	181100	60728937	997	997	997	997	0
114	20241021	181000	60728937	997	997	997	997	0
115	20241021	180900	60728937	997	997	997	997	0
116	20241021	180800	60728937	997	997	997	997	0
117	20241021	180700	60728937	997	997	997	997	0
118	20241021	180600	60728937	997	997	997	997	0
119	20241021	180500	60728937	997	997	997	997	0
120	20241021	180400	60728937	997	997	997	997	0
121	20241021	180300	60728937	997	997	997	997	0
122	20241021	180200	60728937	997	997	997	997	415
123	20241021	180100	60728937	997	997	997	997	0
124	20241021	180000	60728937	997	997	997	997	0
125	20241021	175900	60728937	997	997	997	997	0
126	20241021	175800	60728937	997	997	997	997	0
127	20241021	175700	60728937	997	997	997	997	0
128	20241021	175600	60728937	997	997	997	997	0
129	20241021	175500	60728937	997	997	997	997	0
130	20241021	175400	60728937	997	997	997	997	0
131	20241021	175300	60728937	997	997	997	997	0
132	20241021	175200	60728937	997	997	997	997	0
133	20241021	175100	60728937	997	997	997	997	0
134	20241021	175000	60728937	997	997	997	997	0
135	20241021	174900	60728937	997	997	997	997	0
136	20241021	174800	60728937	997	997	997	997	0
137	20241021	174700	60728937	997	997	997	997	0
138	20241021	174600	60728937	997	997	997	997	0
139	20241021	174500	60728937	997	997	997	997	0
140	20241021	174400	60728937	997	997	997	997	0
141	20241021	174300	60728937	997	997	997	997	0
142	20241021	174200	60728937	997	997	997	997	0
143	20241021	174100	60728937	997	997	997	997	0
144	20241021	174000	60728937	997	997	997	997	0
145	20241021	173900	60728937	997	997	997	997	0
146	20241021	173800	60728937	997	997	997	997	0
147	20241021	173700	60728937	997	997	997	997	0
148	20241021	173600	60728937	997	997	997	997	0
149	20241021	173500	60728937	997	997	997	997	0
150	20241021	173400	60728937	997	997	997	997	0
151	20241021	173300	60728937	997	997	997	997	0
152	20241021	173200	60728937	997	997	997	997	415
153	20241021	173100	60728937	997	997	997	997	0
154	20241021	173000	60728937	997	997	997	997	0
155	20241021	172900	60728937	997	997	997	997	0
156	20241021	172800	60728937	997	997	997	997	0
157	20241021	172700	60728937	997	997	997	997	0
158	20241021	172600	60728937	997	997	997	997	0
159	20241021	172500	60728937	997	997	997	997	0
160	20241021	172400	60728937	997	997	997	997	0
161	20241021	172300	60728937	997	997	997	997	0
162	20241021	172200	60728937	997	997	997	997	0
163	20241021	172100	60728937	997	997	997	997	0
164	20241021	172000	60728937	997	997	997	997	0
165	20241021	171900	60728937	997	997	997	997	0
166	20241021	171800	60728937	997	997	997	997	0
167	20241021	171700	60728937	997	997	997	997	0
168	20241021	171600	60728937	997	997	997	997	0
169	20241021	171500	60728937	997	997	997	997	0
170	20241021	171400	60728937	997	997	997	997	0
171	20241021	171300	60728937	997	997	997	997	0
172	20241021	171200	60728937	997	997	997	997	0
173	20241021	171100	60728937	997	997	997	997	0
174	20241021	171000	60728937	997	997	997	997	0
175	20241021	170900	60728937	997	997	997	997	0
176	20241021	170800	60728937	997	997	997	997	0
177	20241021	170700	60728937	997	997	997	997	0
178	20241021	170600	60728937	997	997	997	997	0
179	20241021	170500	60728937	997	997	997	997	0
180	20241021	170400	60728937	997	997	997	997	0
181	20241021	170300	60728937	997	997	997	997	0
182	20241021	170200	60728937	997	997	997	997	415
183	20241021	170100	60728937	997	997	997	997	0
184	20241021	170000	60728937	997	997	997	997	0
185	20241021	165900	60728937	997	997	997	997	0
186	20241021	165800	60728937	997	997	997	997	0
187	20241021	165700	60728937	997	997	997	997	0
188	20241021	165600	60728937	997	997	997	997	0
189	20241021	165500	60728937	997	997	997	997	0
190	20241021	165400	60728937	997	997	997	997	0
191	20241021	165300	60728937	997	997	997	997	0
192	20241021	165200	60728937	997	997	997	997	0
193	20241021	165100	60728937	997	997	997	997	0
194	20241021	165000	60728937	997	997	997	997	0
195	20241021	164900	60728937	997	997	997	997	0
196	20241021	164800	60728937	997	997	997	997	0
197	20241021	164700	60728937	997	997	997	997	0
198	20241021	164600	60728937	997	997	997	997	0
199	20241021	164500	60728937	997	997	997	997	0
200	20241021	164400	60728937	997	997	997	997	0
201	20241021	164300	60728937	997	997	997	997	0
202	20241021	164200	60728937	997	997	997	997	0
203	20241021	164100	60728937	997	997	997	997	0
204	20241021	164000	60728937	997	997	997	997	0
205	20241021	163900	60728937	997	997	997	997	0
206	20241021	163800	60728937	997	997	997	997	0
207	20241021	163700	60728937	997	997	997	997	0
208	20241021	163600	60728937	997	997	997	997	0
209	20241021	163500	60728937	997	997	997	997	0
210	20241021	163400	60728937	997	997	997	997	0
211	20241021	163300	60728937	997	997	997	997	0
212	20241021	163200	60728937	997	997	997	997	415
213	20241021	163100	60728937	997	997	997	997	0
214	20241021	163000	60728937	997	997	997	997	0
215	20241021	162900	60728937	997	997	997	997	0
216	20241021	162800	60728937	997	997	997	997	0
217	20241021	162700	60728937	997	997	997	997	0
218	20241021	162600	60728937	997	997	997	997	0
219	20241021	162500	60728937	997	997	997	997	0
220	20241021	162400	60728937	997	997	997	997	0
221	20241021	162300	60728937	997	997	997	997	0
222	20241021	162200	60728937	997	997	997	997	0
223	20241021	162100	60728937	997	997	997	997	0
224	20241021	162000	60728937	997	997	997	997	0
225	20241021	161900	60728937	997	997	997	997	0
226	20241021	161800	60728937	997	997	997	997	0
227	20241021	161700	60728937	997	997	997	997	0
228	20241021	161600	60728937	997	997	997	997	0
229	20241021	161500	60728937	997	997	997	997	0
230	20241021	161400	60728937	997	997	997	997	0
231	20241021	161300	60728937	997	997	997	997	0
232	20241021	161200	60728937	997	997	997	997	0
233	20241021	161100	60728937	997	997	997	997	0
234	20241021	161000	60728937	997	997	997	997	0
235	20241021	160900	60728937	997	997	997	997	0
236	20241021	160800	60728937	997	997	997	997	0
237	20241021	160700	60728937	997	997	997	997	0
238	20241021	160600	60728937	997	997	997	997	0
239	20241021	160500	60728937	997	997	997	997	0
240	20241021	160400	60728937	997	997	997	997	0
241	20241021	160300	60728937	997	997	997	997	0
242	20241021	160200	60728937	997	997	997	997	415
243	20241021	160100	60728937	997	997	997	997	0
244	20241021	160000	60728937	997	997	997	997	0
245	20241021	155900	60728937	997	997	997	997	0
246	20241021	155800	60728937	997	997	997	997	0
247	20241021	155700	60728937	997	997	997	997	0
248	20241021	155600	60728937	997	997	997	997	0
249	20241021	155500	60728937	997	997	997	997	0
250	20241021	155400	60728937	997	997	997	997	0
251	20241021	155300	60728937	997	997	997	997	0
252	20241021	155200	60728937	997	997	997	997	0
253	20241021	155100	60728937	997	997	997	997	0
254	20241021	155000	60728937	997	997	997	997	0
255	20241021	154900	60728937	997	997	997	997	0
256	20241021	154800	60728937	997	997	997	997	0
257	20241021	154700	60728937	997	997	997	997	0
258	20241021	154600	60728937	997	997	997	997	0
259	20241021	154500	60728937	997	997	997	997	0
260	20241021	154400	60728937	997	997	997	997	0
261	20241021	154300	60728937	997	997	997	997	0
262	20241021	154200	60728937	997	997	997	997	0
263	20241021	154100	60728937	997	997	997	997	0
264	20241021	154000	60728937	997	997	997	997	0
265	20241021	153900	60728937	997	997	997	997	0
266	20241021	153800	60728937	997	997	997	997	0
267	20241021	153700	60728937	997	997	997	997	0
268	20241021	153600	60728937	997	997	997	997	0
269	20241021	153500	60728937	997	997	997	997	0
270	20241021	153400	60728937	997	997	997	997	0
271	20241021	153300	60728937	997	997	997	997	0
272	20241021	153200	60728937	997	997	997	997	415
273	20241021	153100	60728937	997	997	997	997	0
274	20241021	153000	60728937	997	997	997	997	415
275	20241021	152900	60315182	997	997	997	997	0
276	20241021	152800	60315182	997	997	997	997	0
277	20241021	152700	60315182	997	997	997	997	0
278	20241021	152600	60315182	997	997	997	997	0
279	20241021	152500	60315182	997	997	997	997	0
280	20241021	152400	60315182	997	997	997	997	0
281	20241021	152300	60315182	997	997	997	997	0
282	20241021	152200	60315182	997	997	997	997	0
283	20241021	152100	60315182	997	997	997	997	0
284	20241021	152000	60315182	997	997	997	997	0
285	20241021	151900	60315182	997	997	997	997	0
286	20241021	151800	60315182	997	998	998	997	3
287	20241021	151700	60312190	1000	1000	1000	1000	0
288	20241021	151600	60312190	1000	1000	1000	1000	0
289	20241021	151500	60312190	1000	997	1000	997	8
290	20241021	151400	60304209	996	996	996	996	0
291	20241021	151300	60304209	996	996	996	996	0
292	20241021	151200	60304209	996	1001	1001	996	660
293	20241021	151100	59646645	1001	1001	1001	1001	0
294	20241021	151000	59646645	1001	1001	1001	1001	0
295	20241021	150900	59646645	1001	1001	1001	1001	0
296	20241021	150800	59646645	1001	1001	1001	1001	1
297	20241021	150700	59645644	997	997	997	997	890
298	20241021	150600	58758314	997	997	997	997	0
299	20241021	150500	58758314	997	997	997	997	0
300	20241021	150400	58758314	997	997	997	997	0
301	20241021	150300	58758314	997	997	997	997	0
302	20241021	150200	58758314	997	997	997	997	0
303	20241021	150100	58758314	997	997	997	997	0
304	20241021	150000	58758314	997	997	997	997	0
305	20241021	145900	58758314	997	997	997	997	0
306	20241021	145800	58758314	997	997	997	997	0
307	20241021	145700	58758314	997	997	997	997	508
308	20241021	145600	58251838	997	997	997	997	0
309	20241021	145500	58251838	997	997	997	997	507
310	20241021	145400	57746359	997	997	997	997	0
311	20241021	145300	57746359	997	997	997	997	0
312	20241021	145200	57746359	997	997	997	997	0
313	20241021	145100	57746359	997	997	997	997	0
314	20241021	145000	57746359	997	997	997	997	0
315	20241021	144900	57746359	997	997	997	997	0
316	20241021	144800	57746359	997	997	997	997	0
317	20241021	144700	57746359	997	997	997	997	50
318	20241021	144600	57696509	997	997	997	997	0
319	20241021	144500	57696509	997	997	997	997	300
320	20241021	144400	57397409	997	997	997	997	0
321	20241021	144300	57397409	997	997	997	997	6790
322	20241021	144200	50627779	996	996	996	996	0
323	20241021	144100	50627779	996	996	996	996	0
324	20241021	144000	50627779	996	996	996	996	0
325	20241021	143900	50627779	996	996	996	996	0
326	20241021	143800	50627779	996	996	996	996	0
327	20241021	143700	50627779	996	996	996	996	0
328	20241021	143600	50627779	996	996	996	996	0
329	20241021	143500	50627779	996	996	996	996	0
330	20241021	143400	50627779	996	996	996	996	0
331	20241021	143300	50627779	996	996	996	996	0
332	20241021	143200	50627779	996	996	996	996	0
333	20241021	143100	50627779	996	996	996	996	0
334	20241021	143000	50627779	996	996	996	996	389
335	20241021	142900	50240335	997	997	997	997	0
336	20241021	142800	50240335	997	997	997	997	100
337	20241021	142700	50140635	997	997	997	997	0
338	20241021	142600	50140635	997	997	997	997	4
339	20241021	142500	50136647	997	997	997	997	944
340	20241021	142400	49195479	996	996	996	996	0
341	20241021	142300	49195479	996	996	996	996	1
342	20241021	142200	49194483	996	996	996	996	0
343	20241021	142100	49194483	996	996	996	996	0
344	20241021	142000	49194483	996	996	996	996	495
345	20241021	141900	48701463	997	997	997	997	0
346	20241021	141800	48701463	997	997	997	997	0
347	20241021	141700	48701463	997	997	997	997	0
348	20241021	141600	48701463	997	997	997	997	5
349	20241021	141500	48696478	996	996	996	996	0
350	20241021	141400	48696478	996	996	996	996	0
351	20241021	141300	48696478	996	996	996	996	1000
352	20241021	141200	47700478	997	997	997	997	35
353	20241021	141100	47665583	997	997	997	997	0
354	20241021	141000	47665583	997	997	997	997	10
355	20241021	140900	47655613	997	997	997	997	29
356	20241021	140800	47626700	997	997	997	997	755
357	20241021	140700	46873965	997	997	997	997	212
358	20241021	140600	46662601	997	999	999	997	6723
359	20241021	140500	39953922	1002	1002	1002	1002	0
360	20241021	140400	39953922	1002	1002	1002	1002	0
361	20241021	140300	39953922	1002	1002	1002	1002	0
362	20241021	140200	39953922	1002	1002	1002	1002	0
363	20241021	140100	39953922	1002	1002	1002	1002	0
364	20241021	140000	39953922	1002	1002	1002	1002	0
365	20241021	135900	39953922	1002	1002	1002	1002	0
366	20241021	135800	39953922	1002	1002	1002	1002	0
367	20241021	135700	39953922	1002	1002	1002	1002	0
368	20241021	135600	39953922	1002	1002	1002	1002	10
369	20241021	135500	39943902	999	999	999	999	0
370	20241021	135400	39943902	999	999	999	999	0
371	20241021	135300	39943902	999	999	999	999	0
372	20241021	135200	39943902	999	999	999	999	0
373	20241021	135100	39943902	999	999	999	999	0
374	20241021	135000	39943902	999	999	999	999	0
375	20241021	134900	39943902	999	999	999	999	0
376	20241021	134800	39943902	999	999	999	999	0
377	20241021	134700	39943902	999	999	999	999	1
378	20241021	134600	39942903	999	1001	1001	999	1176
379	20241021	134500	38767180	1002	1002	1002	1002	0
380	20241021	134400	38767180	1002	1002	1002	1002	0
381	20241021	134300	38767180	1002	1002	1002	1002	1
382	20241021	134200	38766178	1001	1001	1001	1001	0
383	20241021	134100	38766178	1001	1001	1001	1001	0
384	20241021	134000	38766178	1001	1001	1001	1001	0
385	20241021	133900	38766178	1001	1001	1001	1001	0
386	20241021	133800	38766178	1001	1002	1002	1001	549
387	20241021	133700	38216129	1002	1002	1002	1002	0
388	20241021	133600	38216129	1002	1002	1002	1002	0
389	20241021	133500	38216129	1002	1002	1002	1002	0
390	20241021	133400	38216129	1002	1002	1002	1002	0
391	20241021	133300	38216129	1002	1002	1002	1002	0
392	20241021	133200	38216129	1002	1002	1002	1002	0
393	20241021	133100	38216129	1002	1002	1002	1002	0
394	20241021	133000	38216129	1002	1002	1002	1002	0
395	20241021	132900	38216129	1002	1002	1002	1002	0
396	20241021	132800	38216129	1002	1002	1002	1002	0
397	20241021	132700	38216129	1002	1002	1002	1002	0
398	20241021	132600	38216129	1002	1002	1002	1002	0
399	20241021	132500	38216129	1002	1002	1002	1002	250
400	20241021	132400	37965629	1002	1002	1002	1002	0
401	20241021	132300	37965629	1002	1002	1002	1002	0
402	20241021	132200	37965629	1002	1002	1002	1002	0
403	20241021	132100	37965629	1002	1002	1002	1002	0
404	20241021	132000	37965629	1002	1002	1002	1002	0
405	20241021	131900	37965629	1002	1002	1002	1002	1
406	20241021	131800	37964627	1002	1002	1002	1002	3
407	20241021	131700	37961621	1002	1002	1002	1002	0
408	20241021	131600	37961621	1002	1002	1002	1002	0
409	20241021	131500	37961621	1002	1002	1002	1002	1
410	20241021	131400	37960619	1000	1000	1000	1000	309
411	20241021	131300	37651619	1000	1000	1000	1000	0
412	20241021	131200	37651619	1000	1000	1000	1000	0
413	20241021	131100	37651619	1000	1000	1000	1000	0
414	20241021	131000	37651619	1000	1000	1000	1000	0
415	20241021	130900	37651619	1000	1000	1000	1000	0
416	20241021	130800	37651619	1000	1000	1000	1000	0
417	20241021	130700	37651619	1000	1000	1000	1000	0
418	20241021	130600	37651619	1000	1000	1000	1000	0
419	20241021	130500	37651619	1000	1000	1000	1000	0
420	20241021	130400	37651619	1000	1000	1000	1000	0
421	20241021	130300	37651619	1000	1000	1000	1000	0
422	20241021	130200	37651619	1000	1000	1000	1000	5
423	20241021	130100	37646619	1000	1000	1000	1000	0
424	20241021	130000	37646619	1000	1000	1000	1000	0
425	20241021	125900	37646619	1000	1000	1000	1000	0
426	20241021	125800	37646619	1000	1000	1000	1000	0
427	20241021	125700	37646619	1000	1000	1000	1000	0
428	20241021	125600	37646619	1000	1000	1000	1000	0
429	20241021	125500	37646619	1000	1000	1000	1000	0
430	20241021	125400	37646619	1000	1000	1000	1000	0
431	20241021	125300	37646619	1000	1000	1000	1000	0
432	20241021	125200	37646619	1000	1000	1000	1000	0
433	20241021	125100	37646619	1000	1000	1000	1000	0
434	20241021	125000	37646619	1000	1000	1000	1000	51
435	20241021	124900	37595619	1000	1000	1000	1000	659
436	20241021	124800	36936619	1000	1000	1000	1000	0
437	20241021	124700	36936619	1000	1000	1000	1000	1000
438	20241021	124600	35936619	1000	1000	1000	1000	75
439	20241021	124500	35861619	1001	1001	1001	1001	0
440	20241021	124400	35861619	1001	1001	1001	1001	5
441	20241021	124300	35856614	1000	1000	1000	1000	262
442	20241021	124200	35594614	1000	1000	1000	1000	1154
443	20241021	124100	34440614	1000	1000	1000	1000	1067
444	20241021	124000	33373614	1002	1002	1002	1002	0
445	20241021	123900	33373614	1002	1002	1002	1002	0
446	20241021	123800	33373614	1002	1002	1002	1002	0
447	20241021	123700	33373614	1002	1002	1002	1002	0
448	20241021	123600	33373614	1002	1002	1002	1002	0
449	20241021	123500	33373614	1002	1002	1002	1002	0
450	20241021	123400	33373614	1002	1002	1002	1002	0
451	20241021	123300	33373614	1002	1002	1002	1002	0
452	20241021	123200	33373614	1002	1002	1002	1002	0
453	20241021	123100	33373614	1002	1002	1002	1002	2
454	20241021	123000	33371610	1002	1002	1002	1002	0
455	20241021	122900	33371610	1002	1002	1002	1002	0
456	20241021	122800	33371610	1002	1002	1002	1002	0
457	20241021	122700	33371610	1002	1002	1002	1002	0
458	20241021	122600	33371610	1002	1002	1002	1002	0
459	20241021	122500	33371610	1002	1002	1002	1002	0
460	20241021	122400	33371610	1002	1002	1002	1002	0
461	20241021	122300	33371610	1002	1002	1002	1002	0
462	20241021	122200	33371610	1002	1002	1002	1002	0
463	20241021	122100	33371610	1002	1002	1002	1002	10
464	20241021	122000	33361590	1000	1000	1000	1000	65
465	20241021	121900	33296590	1000	1000	1000	1000	0
466	20241021	121800	33296590	1000	1000	1000	1000	0
467	20241021	121700	33296590	1000	1000	1000	1000	0
468	20241021	121600	33296590	1000	1000	1000	1000	0
469	20241021	121500	33296590	1000	1000	1000	1000	0
470	20241021	121400	33296590	1000	1000	1000	1000	0
471	20241021	121300	33296590	1000	1000	1000	1000	0
472	20241021	121200	33296590	1000	1000	1000	1000	0
473	20241021	121100	33296590	1000	1000	1000	1000	0
474	20241021	121000	33296590	1000	1000	1000	1000	0
475	20241021	120900	33296590	1000	1000	1000	1000	0
476	20241021	120800	33296590	1000	1000	1000	1000	0
477	20241021	120700	33296590	1000	1000	1000	1000	0
478	20241021	120600	33296590	1000	1000	1000	1000	1
479	20241021	120500	33295590	999	1002	1002	999	520
480	20241021	120400	32774610	1002	1002	1002	1002	1
481	20241021	120300	32773608	998	1000	1000	998	14
482	20241021	120200	32759610	1000	1000	1000	1000	0
483	20241021	120100	32759610	1000	1000	1000	1000	0
484	20241021	120000	32759610	1000	1000	1000	1000	0
485	20241021	115900	32759610	1000	1000	1000	1000	0
486	20241021	115800	32759610	1000	1000	1000	1000	0
487	20241021	115700	32759610	1000	1000	1000	1000	0
488	20241021	115600	32759610	1000	1000	1000	1000	0
489	20241021	115500	32759610	1000	1000	1000	1000	0
490	20241021	115400	32759610	1000	1000	1000	1000	0
491	20241021	115300	32759610	1000	1000	1000	1000	0
492	20241021	115200	32759610	1000	1000	1000	1000	0
493	20241021	115100	32759610	1000	1000	1000	1000	0
494	20241021	115000	32759610	1000	1000	1000	1000	0
495	20241021	114900	32759610	1000	1000	1000	1000	0
496	20241021	114800	32759610	1000	1000	1000	1000	0
497	20241021	114700	32759610	1000	1000	1000	1000	0
498	20241021	114600	32759610	1000	1000	1000	1000	0
499	20241021	114500	32759610	1000	1000	1000	1000	0
500	20241021	114400	32759610	1000	1000	1000	1000	0
501	20241021	114300	32759610	1000	1000	1000	1000	0
502	20241021	114200	32759610	1000	1000	1000	1000	0
503	20241021	114100	32759610	1000	1000	1000	1000	0
504	20241021	114000	32759610	1000	1000	1000	1000	0
505	20241021	113900	32759610	1000	998	1000	998	11
506	20241021	113800	32748630	1000	1000	1000	1000	1
507	20241021	113700	32747630	1003	1003	1003	1003	0
508	20241021	113600	32747630	1003	1003	1003	1003	0
509	20241021	113500	32747630	1003	1003	1003	1003	0
510	20241021	113400	32747630	1003	1003	1003	1003	0
511	20241021	113300	32747630	1003	1003	1003	1003	0
512	20241021	113200	32747630	1003	1003	1003	1003	0
513	20241021	113100	32747630	1003	1003	1003	1003	0
514	20241021	113000	32747630	1003	1003	1003	1003	0
515	20241021	112900	32747630	1003	1003	1003	1003	2
516	20241021	112800	32745624	1003	1003	1003	1003	0
517	20241021	112700	32745624	1003	1003	1003	1003	0
518	20241021	112600	32745624	1003	1003	1003	1003	0
519	20241021	112500	32745624	1003	1003	1003	1003	0
520	20241021	112400	32745624	1003	1003	1003	1003	0
521	20241021	112300	32745624	1003	1003	1003	1003	0
522	20241021	112200	32745624	1003	1003	1003	1003	0
523	20241021	112100	32745624	1003	1003	1003	1003	0
524	20241021	112000	32745624	1003	1003	1003	1003	0
525	20241021	111900	32745624	1003	1003	1003	1003	0
526	20241021	111800	32745624	1003	1003	1003	1003	0
527	20241021	111700	32745624	1003	1003	1003	1003	0
528	20241021	111600	32745624	1003	1003	1003	1003	0
529	20241021	111500	32745624	1003	1003	1003	1003	0
530	20241021	111400	32745624	1003	1003	1003	1003	0
531	20241021	111300	32745624	1003	1003	1003	1003	2
532	20241021	111200	32743618	1003	1003	1003	1003	1000
533	20241021	111100	31740618	1002	1002	1002	1002	10
534	20241021	111000	31730598	1003	1003	1003	1003	0
535	20241021	110900	31730598	1003	1003	1003	1003	0
536	20241021	110800	31730598	1003	1003	1003	1003	0
537	20241021	110700	31730598	1003	1003	1003	1003	0
538	20241021	110600	31730598	1003	1003	1003	1003	0
539	20241021	110500	31730598	1003	1003	1003	1003	1595
540	20241021	110400	30130813	1003	1003	1003	1003	0
541	20241021	110300	30130813	1003	1003	1003	1003	0
542	20241021	110200	30130813	1003	1003	1003	1003	0
543	20241021	110100	30130813	1003	1003	1003	1003	0
544	20241021	110000	30130813	1003	1003	1003	1003	0
545	20241021	105900	30130813	1003	1003	1003	1003	0
546	20241021	105800	30130813	1003	1002	1003	1002	1000
547	20241021	105700	29128083	1003	1003	1003	1003	0
548	20241021	105600	29128083	1003	1003	1003	1003	0
549	20241021	105500	29128083	1003	1003	1003	1003	0
550	20241021	105400	29128083	1003	1003	1003	1003	0
551	20241021	105300	29128083	1003	1003	1003	1003	0
552	20241021	105200	29128083	1003	1003	1003	1003	0
553	20241021	105100	29128083	1003	1003	1003	1003	0
554	20241021	105000	29128083	1003	1003	1003	1003	0
555	20241021	104900	29128083	1003	997	1003	997	1601
556	20241021	104800	27526797	997	997	997	997	393
557	20241021	104700	27134976	999	999	999	999	0
558	20241021	104600	27134976	999	999	999	999	0
559	20241021	104500	27134976	999	999	999	999	0
560	20241021	104400	27134976	999	999	999	999	391
561	20241021	104300	26744367	999	999	999	999	0
562	20241021	104200	26744367	999	999	999	999	0
563	20241021	104100	26744367	999	999	999	999	2000
564	20241021	104000	24746367	998	997	998	997	152
565	20241021	103900	24594723	998	998	998	998	348
566	20241021	103800	24247419	999	999	999	999	1298
567	20241021	103700	22950717	999	999	999	999	0
568	20241021	103600	22950717	999	999	999	999	1
569	20241021	103500	22949718	1000	1000	1000	1000	0
570	20241021	103400	22949718	1000	1000	1000	1000	3
571	20241021	103300	22946718	1000	1000	1000	1000	752
572	20241021	103200	22194718	1000	1000	1000	1000	0
573	20241021	103100	22194718	1000	1000	1000	1000	0
574	20241021	103000	22194718	1000	1000	1000	1000	0
575	20241021	102900	22194718	1000	1000	1000	1000	71
576	20241021	102800	22123718	1000	1000	1000	1000	0
577	20241021	102700	22123718	1000	1000	1000	1000	0
578	20241021	102600	22123718	1000	1000	1000	1000	0
579	20241021	102500	22123718	1000	1000	1000	1000	3084
580	20241021	102400	19039718	1001	1001	1001	1001	0
581	20241021	102300	19039718	1001	1001	1001	1001	0
582	20241021	102200	19039718	1001	1001	1001	1001	0
583	20241021	102100	19039718	1001	1001	1001	1001	167
584	20241021	102000	18872551	1003	1003	1003	1003	0
585	20241021	101900	18872551	1003	1003	1003	1003	0
586	20241021	101800	18872551	1003	1003	1003	1003	0
587	20241021	101700	18872551	1003	1003	1003	1003	0
588	20241021	101600	18872551	1003	1003	1003	1003	0
589	20241021	101500	18872551	1003	1003	1003	1003	0
590	20241021	101400	18872551	1003	1003	1003	1003	0
591	20241021	101300	18872551	1003	1003	1003	1003	0
592	20241021	101200	18872551	1003	1003	1003	1003	0
593	20241021	101100	18872551	1003	1003	1003	1003	0
594	20241021	101000	18872551	1003	1003	1003	1003	2
595	20241021	100900	18870545	1003	1003	1003	1003	1
596	20241021	100800	18869542	1003	1001	1003	1001	6
597	20241021	100700	18863534	1001	1002	1002	1001	401
598	20241021	100600	18462032	1002	1002	1002	1002	0
599	20241021	100500	18462032	1002	1002	1002	1002	0
600	20241021	100400	18462032	1002	1002	1002	1002	0
601	20241021	100300	18462032	1002	1002	1002	1002	0
602	20241021	100200	18462032	1002	1002	1002	1002	50
603	20241021	100100	18411932	1003	1003	1003	1003	0
604	20241021	100000	18411932	1003	1003	1003	1003	0
605	20241021	095900	18411932	1003	1003	1003	1003	0
606	20241021	095800	18411932	1003	1003	1003	1003	0
607	20241021	095700	18411932	1003	1003	1003	1003	0
608	20241021	095600	18411932	1003	1003	1003	1003	0
609	20241021	095500	18411932	1003	1003	1003	1003	0
610	20241021	095400	18411932	1003	1003	1003	1003	0
611	20241021	095300	18411932	1003	1003	1003	1003	0
612	20241021	095200	18411932	1003	1003	1003	1003	1
613	20241021	095100	18410929	1000	1003	1003	1000	11957
614	20241021	095000	6418964	1003	1003	1003	1003	0
615	20241021	094900	6418964	1003	1003	1003	1003	0
616	20241021	094800	6418964	1003	1003	1003	1003	1
617	20241021	094700	6417961	1002	1002	1002	1002	0
618	20241021	094600	6417961	1002	1002	1002	1002	0
619	20241021	094500	6417961	1002	1002	1002	1002	209
620	20241021	094400	6208543	1002	1002	1002	1002	1
621	20241021	094300	6207541	1000	1000	1000	1000	0
622	20241021	094200	6207541	1000	1000	1000	1000	112
623	20241021	094100	6095541	1003	1003	1003	1003	0
624	20241021	094000	6095541	1003	1003	1003	1003	0
625	20241021	093900	6095541	1003	1003	1003	1003	36
626	20241021	093800	6059433	1000	1003	1003	1000	494
627	20241021	093700	5565418	1003	1003	1003	1003	5
628	20241021	093600	5560403	1003	1003	1003	1003	0
629	20241021	093500	5560403	1003	1003	1003	1003	1
630	20241021	093400	5559400	1000	1002	1003	1000	587
631	20241021	093300	4971017	1003	1003	1003	1003	0
632	20241021	093200	4971017	1003	1003	1003	1003	0
633	20241021	093100	4971017	1003	1003	1003	1003	200
634	20241021	093000	4770417	1003	1003	1003	1003	0
635	20241021	092900	4770417	1003	1003	1003	1003	0
636	20241021	092800	4770417	1003	1003	1003	1003	0
637	20241021	092700	4770417	1003	1003	1003	1003	0
638	20241021	092600	4770417	1003	1003	1003	1003	0
639	20241021	092500	4770417	1003	1003	1003	1003	10
640	20241021	092400	4760387	1003	1003	1003	1003	0
641	20241021	092300	4760387	1003	1003	1003	1003	1
642	20241021	092200	4759384	1000	1000	1000	1000	0
643	20241021	092100	4759384	1000	999	1000	999	833
644	20241021	092000	3926909	1000	1000	1000	1000	0
645	20241021	091900	3926909	1000	1000	1000	1000	863
646	20241021	091800	3063909	1000	1000	1000	1000	0
647	20241021	091700	3063909	1000	1000	1000	1000	0
648	20241021	091600	3063909	1000	1000	1000	1000	512
649	20241021	091500	2551909	1000	1000	1000	1000	0
650	20241021	091400	2551909	1000	1000	1000	1000	687
651	20241021	091300	1864909	1000	1000	1000	1000	1
652	20241021	091200	1863909	1000	1000	1000	1000	0
653	20241021	091100	1863909	1000	1000	1000	1000	0
654	20241021	091000	1863909	1000	1000	1000	1000	0
655	20241021	090900	1863909	1000	1000	1000	1000	0
656	20241021	090800	1863909	1000	1000	1000	1000	0
657	20241021	090700	1863909	1000	1000	1000	1000	0
658	20241021	090600	1863909	1000	1000	1000	1000	0
659	20241021	090500	1863909	1000	1000	1000	1000	300
660	20241021	090400	1563909	1000	1000	1000	1000	153
661	20241021	090300	1410909	1000	1001	1001	1000	443
662	20241021	090200	967786	1003	1003	1003	1003	0
663	20241021	090100	967786	1003	1003	1003	1003	0
664	20241021	090000	967786	1003	1001	1003	1001	557