KissMeData/104040/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	201200	45149667	999	999	999	999	564
3	20241010	201100	45149667	999	999	999	999	0
4	20241010	201000	45149667	999	999	999	999	0
5	20241010	200900	45149667	999	999	999	999	0
6	20241010	200800	45149667	999	999	999	999	0
7	20241010	200700	45149667	999	999	999	999	0
8	20241010	200600	45149667	999	999	999	999	0
9	20241010	200500	45149667	999	999	999	999	0
10	20241010	200400	45149667	999	999	999	999	0
11	20241010	200300	45149667	999	999	999	999	0
12	20241010	200200	45149667	999	999	999	999	0
13	20241010	200100	45149667	999	999	999	999	0
14	20241010	200000	45149667	999	999	999	999	0
15	20241010	195900	45149667	999	999	999	999	0
16	20241010	195800	45149667	999	999	999	999	0
17	20241010	195700	45149667	999	999	999	999	0
18	20241010	195600	45149667	999	999	999	999	0
19	20241010	195500	45149667	999	999	999	999	0
20	20241010	195400	45149667	999	999	999	999	0
21	20241010	195300	45149667	999	999	999	999	0
22	20241010	195200	45149667	999	999	999	999	0
23	20241010	195100	45149667	999	999	999	999	0
24	20241010	195000	45149667	999	999	999	999	0
25	20241010	194900	45149667	999	999	999	999	0
26	20241010	194800	45149667	999	999	999	999	0
27	20241010	194700	45149667	999	999	999	999	0
28	20241010	194600	45149667	999	999	999	999	0
29	20241010	194500	45149667	999	999	999	999	0
30	20241010	194400	45149667	999	999	999	999	0
31	20241010	194300	45149667	999	999	999	999	0
32	20241010	194200	45149667	999	999	999	999	564
33	20241010	194100	45149667	999	999	999	999	0
34	20241010	194000	45149667	999	999	999	999	0
35	20241010	193900	45149667	999	999	999	999	0
36	20241010	193800	45149667	999	999	999	999	0
37	20241010	193700	45149667	999	999	999	999	0
38	20241010	193600	45149667	999	999	999	999	0
39	20241010	193500	45149667	999	999	999	999	0
40	20241010	193400	45149667	999	999	999	999	0
41	20241010	193300	45149667	999	999	999	999	0
42	20241010	193200	45149667	999	999	999	999	0
43	20241010	193100	45149667	999	999	999	999	0
44	20241010	193000	45149667	999	999	999	999	0
45	20241010	192900	45149667	999	999	999	999	0
46	20241010	192800	45149667	999	999	999	999	0
47	20241010	192700	45149667	999	999	999	999	0
48	20241010	192600	45149667	999	999	999	999	0
49	20241010	192500	45149667	999	999	999	999	0
50	20241010	192400	45149667	999	999	999	999	0
51	20241010	192300	45149667	999	999	999	999	0
52	20241010	192200	45149667	999	999	999	999	0
53	20241010	192100	45149667	999	999	999	999	0
54	20241010	192000	45149667	999	999	999	999	0
55	20241010	191900	45149667	999	999	999	999	0
56	20241010	191800	45149667	999	999	999	999	0
57	20241010	191700	45149667	999	999	999	999	0
58	20241010	191600	45149667	999	999	999	999	0
59	20241010	191500	45149667	999	999	999	999	0
60	20241010	191400	45149667	999	999	999	999	0
61	20241010	191300	45149667	999	999	999	999	0
62	20241010	191200	45149667	999	999	999	999	564
63	20241010	191100	45149667	999	999	999	999	0
64	20241010	191000	45149667	999	999	999	999	0
65	20241010	190900	45149667	999	999	999	999	0
66	20241010	190800	45149667	999	999	999	999	0
67	20241010	190700	45149667	999	999	999	999	0
68	20241010	190600	45149667	999	999	999	999	0
69	20241010	190500	45149667	999	999	999	999	0
70	20241010	190400	45149667	999	999	999	999	0
71	20241010	190300	45149667	999	999	999	999	0
72	20241010	190200	45149667	999	999	999	999	0
73	20241010	190100	45149667	999	999	999	999	0
74	20241010	190000	45149667	999	999	999	999	0
75	20241010	185900	45149667	999	999	999	999	0
76	20241010	185800	45149667	999	999	999	999	0
77	20241010	185700	45149667	999	999	999	999	0
78	20241010	185600	45149667	999	999	999	999	0
79	20241010	185500	45149667	999	999	999	999	0
80	20241010	185400	45149667	999	999	999	999	0
81	20241010	185300	45149667	999	999	999	999	0
82	20241010	185200	45149667	999	999	999	999	0
83	20241010	185100	45149667	999	999	999	999	0
84	20241010	185000	45149667	999	999	999	999	0
85	20241010	184900	45149667	999	999	999	999	0
86	20241010	184800	45149667	999	999	999	999	0
87	20241010	184700	45149667	999	999	999	999	0
88	20241010	184600	45149667	999	999	999	999	0
89	20241010	184500	45149667	999	999	999	999	0
90	20241010	184400	45149667	999	999	999	999	0
91	20241010	184300	45149667	999	999	999	999	0
92	20241010	184200	45149667	999	999	999	999	564
93	20241010	184100	45149667	999	999	999	999	0
94	20241010	184000	45149667	999	999	999	999	0
95	20241010	183900	45149667	999	999	999	999	0
96	20241010	183800	45149667	999	999	999	999	0
97	20241010	183700	45149667	999	999	999	999	0
98	20241010	183600	45149667	999	999	999	999	0
99	20241010	183500	45149667	999	999	999	999	0
100	20241010	183400	45149667	999	999	999	999	0
101	20241010	183300	45149667	999	999	999	999	0
102	20241010	183200	45149667	999	999	999	999	0
103	20241010	183100	45149667	999	999	999	999	0
104	20241010	183000	45149667	999	999	999	999	0
105	20241010	182900	45149667	999	999	999	999	0
106	20241010	182800	45149667	999	999	999	999	0
107	20241010	182700	45149667	999	999	999	999	0
108	20241010	182600	45149667	999	999	999	999	0
109	20241010	182500	45149667	999	999	999	999	0
110	20241010	182400	45149667	999	999	999	999	0
111	20241010	182300	45149667	999	999	999	999	0
112	20241010	182200	45149667	999	999	999	999	0
113	20241010	182100	45149667	999	999	999	999	0
114	20241010	182000	45149667	999	999	999	999	0
115	20241010	181900	45149667	999	999	999	999	0
116	20241010	181800	45149667	999	999	999	999	0
117	20241010	181700	45149667	999	999	999	999	0
118	20241010	181600	45149667	999	999	999	999	0
119	20241010	181500	45149667	999	999	999	999	0
120	20241010	181400	45149667	999	999	999	999	0
121	20241010	181300	45149667	999	999	999	999	0
122	20241010	181200	45149667	999	999	999	999	564
123	20241010	181100	45149667	999	999	999	999	0
124	20241010	181000	45149667	999	999	999	999	0
125	20241010	180900	45149667	999	999	999	999	0
126	20241010	180800	45149667	999	999	999	999	0
127	20241010	180700	45149667	999	999	999	999	0
128	20241010	180600	45149667	999	999	999	999	0
129	20241010	180500	45149667	999	999	999	999	0
130	20241010	180400	45149667	999	999	999	999	0
131	20241010	180300	45149667	999	999	999	999	0
132	20241010	180200	45149667	999	999	999	999	0
133	20241010	180100	45149667	999	999	999	999	0
134	20241010	180000	45149667	999	999	999	999	0
135	20241010	175900	45149667	999	999	999	999	0
136	20241010	175800	45149667	999	999	999	999	0
137	20241010	175700	45149667	999	999	999	999	0
138	20241010	175600	45149667	999	999	999	999	0
139	20241010	175500	45149667	999	999	999	999	0
140	20241010	175400	45149667	999	999	999	999	0
141	20241010	175300	45149667	999	999	999	999	0
142	20241010	175200	45149667	999	999	999	999	0
143	20241010	175100	45149667	999	999	999	999	0
144	20241010	175000	45149667	999	999	999	999	0
145	20241010	174900	45149667	999	999	999	999	0
146	20241010	174800	45149667	999	999	999	999	0
147	20241010	174700	45149667	999	999	999	999	0
148	20241010	174600	45149667	999	999	999	999	0
149	20241010	174500	45149667	999	999	999	999	0
150	20241010	174400	45149667	999	999	999	999	0
151	20241010	174300	45149667	999	999	999	999	0
152	20241010	174200	45149667	999	999	999	999	564
153	20241010	174100	45149667	999	999	999	999	0
154	20241010	174000	45149667	999	999	999	999	0
155	20241010	173900	45149667	999	999	999	999	0
156	20241010	173800	45149667	999	999	999	999	0
157	20241010	173700	45149667	999	999	999	999	0
158	20241010	173600	45149667	999	999	999	999	0
159	20241010	173500	45149667	999	999	999	999	0
160	20241010	173400	45149667	999	999	999	999	0
161	20241010	173300	45149667	999	999	999	999	0
162	20241010	173200	45149667	999	999	999	999	0
163	20241010	173100	45149667	999	999	999	999	0
164	20241010	173000	45149667	999	999	999	999	0
165	20241010	172900	45149667	999	999	999	999	0
166	20241010	172800	45149667	999	999	999	999	0
167	20241010	172700	45149667	999	999	999	999	0
168	20241010	172600	45149667	999	999	999	999	0
169	20241010	172500	45149667	999	999	999	999	0
170	20241010	172400	45149667	999	999	999	999	0
171	20241010	172300	45149667	999	999	999	999	0
172	20241010	172200	45149667	999	999	999	999	0
173	20241010	172100	45149667	999	999	999	999	0
174	20241010	172000	45149667	999	999	999	999	0
175	20241010	171900	45149667	999	999	999	999	0
176	20241010	171800	45149667	999	999	999	999	0
177	20241010	171700	45149667	999	999	999	999	0
178	20241010	171600	45149667	999	999	999	999	0
179	20241010	171500	45149667	999	999	999	999	0
180	20241010	171400	45149667	999	999	999	999	0
181	20241010	171300	45149667	999	999	999	999	0
182	20241010	171200	45149667	999	999	999	999	564
183	20241010	171100	45149667	999	999	999	999	0
184	20241010	171000	45149667	999	999	999	999	0
185	20241010	170900	45149667	999	999	999	999	0
186	20241010	170800	45149667	999	999	999	999	0
187	20241010	170700	45149667	999	999	999	999	0
188	20241010	170600	45149667	999	999	999	999	0
189	20241010	170500	45149667	999	999	999	999	0
190	20241010	170400	45149667	999	999	999	999	0
191	20241010	170300	45149667	999	999	999	999	0
192	20241010	170200	45149667	999	999	999	999	0
193	20241010	170100	45149667	999	999	999	999	0
194	20241010	170000	45149667	999	999	999	999	0
195	20241010	165900	45149667	999	999	999	999	0
196	20241010	165800	45149667	999	999	999	999	0
197	20241010	165700	45149667	999	999	999	999	0
198	20241010	165600	45149667	999	999	999	999	0
199	20241010	165500	45149667	999	999	999	999	0
200	20241010	165400	45149667	999	999	999	999	0
201	20241010	165300	45149667	999	999	999	999	0
202	20241010	165200	45149667	999	999	999	999	0
203	20241010	165100	45149667	999	999	999	999	0
204	20241010	165000	45149667	999	999	999	999	0
205	20241010	164900	45149667	999	999	999	999	0
206	20241010	164800	45149667	999	999	999	999	0
207	20241010	164700	45149667	999	999	999	999	0
208	20241010	164600	45149667	999	999	999	999	0
209	20241010	164500	45149667	999	999	999	999	0
210	20241010	164400	45149667	999	999	999	999	0
211	20241010	164300	45149667	999	999	999	999	0
212	20241010	164200	45149667	999	999	999	999	564
213	20241010	164100	45149667	999	999	999	999	0
214	20241010	164000	45149667	999	999	999	999	0
215	20241010	163900	45149667	999	999	999	999	0
216	20241010	163800	45149667	999	999	999	999	0
217	20241010	163700	45149667	999	999	999	999	0
218	20241010	163600	45149667	999	999	999	999	0
219	20241010	163500	45149667	999	999	999	999	0
220	20241010	163400	45149667	999	999	999	999	0
221	20241010	163300	45149667	999	999	999	999	0
222	20241010	163200	45149667	999	999	999	999	0
223	20241010	163100	45149667	999	999	999	999	0
224	20241010	163000	45149667	999	999	999	999	0
225	20241010	162900	45149667	999	999	999	999	0
226	20241010	162800	45149667	999	999	999	999	0
227	20241010	162700	45149667	999	999	999	999	0
228	20241010	162600	45149667	999	999	999	999	0
229	20241010	162500	45149667	999	999	999	999	0
230	20241010	162400	45149667	999	999	999	999	0
231	20241010	162300	45149667	999	999	999	999	0
232	20241010	162200	45149667	999	999	999	999	0
233	20241010	162100	45149667	999	999	999	999	0
234	20241010	162000	45149667	999	999	999	999	0
235	20241010	161900	45149667	999	999	999	999	0
236	20241010	161800	45149667	999	999	999	999	0
237	20241010	161700	45149667	999	999	999	999	0
238	20241010	161600	45149667	999	999	999	999	0
239	20241010	161500	45149667	999	999	999	999	0
240	20241010	161400	45149667	999	999	999	999	0
241	20241010	161300	45149667	999	999	999	999	0
242	20241010	161200	45149667	999	999	999	999	564
243	20241010	161100	45149667	999	999	999	999	0
244	20241010	161000	45149667	999	999	999	999	0
245	20241010	160900	45149667	999	999	999	999	0
246	20241010	160800	45149667	999	999	999	999	0
247	20241010	160700	45149667	999	999	999	999	0
248	20241010	160600	45149667	999	999	999	999	0
249	20241010	160500	45149667	999	999	999	999	0
250	20241010	160400	45149667	999	999	999	999	0
251	20241010	160300	45149667	999	999	999	999	0
252	20241010	160200	45149667	999	999	999	999	0
253	20241010	160100	45149667	999	999	999	999	0
254	20241010	160000	45149667	999	999	999	999	0
255	20241010	155900	45149667	999	999	999	999	0
256	20241010	155800	45149667	999	999	999	999	0
257	20241010	155700	45149667	999	999	999	999	0
258	20241010	155600	45149667	999	999	999	999	0
259	20241010	155500	45149667	999	999	999	999	0
260	20241010	155400	45149667	999	999	999	999	0
261	20241010	155300	45149667	999	999	999	999	0
262	20241010	155200	45149667	999	999	999	999	0
263	20241010	155100	45149667	999	999	999	999	0
264	20241010	155000	45149667	999	999	999	999	0
265	20241010	154900	45149667	999	999	999	999	0
266	20241010	154800	45149667	999	999	999	999	0
267	20241010	154700	45149667	999	999	999	999	0
268	20241010	154600	45149667	999	999	999	999	0
269	20241010	154500	45149667	999	999	999	999	0
270	20241010	154400	45149667	999	999	999	999	0
271	20241010	154300	45149667	999	999	999	999	0
272	20241010	154200	45149667	999	999	999	999	564
273	20241010	154100	45149667	999	999	999	999	0
274	20241010	154000	45149667	999	999	999	999	0
275	20241010	153900	45149667	999	999	999	999	0
276	20241010	153800	45149667	999	999	999	999	0
277	20241010	153700	45149667	999	999	999	999	0
278	20241010	153600	45149667	999	999	999	999	0
279	20241010	153500	45149667	999	999	999	999	0
280	20241010	153400	45149667	999	999	999	999	0
281	20241010	153300	45149667	999	999	999	999	0
282	20241010	153200	45149667	999	999	999	999	0
283	20241010	153100	45149667	999	999	999	999	0
284	20241010	153000	45149667	999	999	999	999	564
285	20241010	152900	44586231	996	996	996	996	0
286	20241010	152800	44586231	996	996	996	996	0
287	20241010	152700	44586231	996	996	996	996	0
288	20241010	152600	44586231	996	996	996	996	0
289	20241010	152500	44586231	996	996	996	996	0
290	20241010	152400	44586231	996	996	996	996	0
291	20241010	152300	44586231	996	996	996	996	0
292	20241010	152200	44586231	996	996	996	996	0
293	20241010	152100	44586231	996	996	996	996	0
294	20241010	152000	44586231	996	996	996	996	0
295	20241010	151900	44586231	996	996	996	996	0
296	20241010	151800	44586231	996	996	996	996	51
297	20241010	151700	44535435	995	995	995	995	0
298	20241010	151600	44535435	995	995	995	995	0
299	20241010	151500	44535435	995	995	995	995	0
300	20241010	151400	44535435	995	995	995	995	0
301	20241010	151300	44535435	995	996	996	995	232
302	20241010	151200	44304577	996	996	996	996	0
303	20241010	151100	44304577	996	996	996	996	0
304	20241010	151000	44304577	996	996	996	996	0
305	20241010	150900	44304577	996	996	996	996	0
306	20241010	150800	44304577	996	996	996	996	3
307	20241010	150700	44301589	995	995	995	995	0
308	20241010	150600	44301589	995	995	995	995	0
309	20241010	150500	44301589	995	995	995	995	0
310	20241010	150400	44301589	995	995	995	995	0
311	20241010	150300	44301589	995	995	995	995	0
312	20241010	150200	44301589	995	995	995	995	0
313	20241010	150100	44301589	995	995	995	995	0
314	20241010	150000	44301589	995	995	995	995	25
315	20241010	145900	44276714	995	995	995	995	0
316	20241010	145800	44276714	995	995	995	995	0
317	20241010	145700	44276714	995	995	995	995	0
318	20241010	145600	44276714	995	995	995	995	0
319	20241010	145500	44276714	995	995	995	995	0
320	20241010	145400	44276714	995	995	995	995	0
321	20241010	145300	44276714	995	995	995	995	0
322	20241010	145200	44276714	995	995	995	995	0
323	20241010	145100	44276714	995	995	995	995	0
324	20241010	145000	44276714	995	995	995	995	0
325	20241010	144900	44276714	995	996	996	995	1656
326	20241010	144800	42628139	997	997	997	997	0
327	20241010	144700	42628139	997	997	997	997	0
328	20241010	144600	42628139	997	997	997	997	0
329	20241010	144500	42628139	997	998	998	997	12555
330	20241010	144400	30110803	999	999	999	999	0
331	20241010	144300	30110803	999	999	999	999	0
332	20241010	144200	30110803	999	999	999	999	0
333	20241010	144100	30110803	999	999	999	999	0
334	20241010	144000	30110803	999	999	999	999	0
335	20241010	143900	30110803	999	999	999	999	0
336	20241010	143800	30110803	999	998	999	997	163
337	20241010	143700	29948138	998	998	998	998	0
338	20241010	143600	29948138	998	998	998	998	0
339	20241010	143500	29948138	998	998	998	998	895
340	20241010	143400	29054928	998	998	998	998	0
341	20241010	143300	29054928	998	998	998	998	1
342	20241010	143200	29053930	997	997	997	997	0
343	20241010	143100	29053930	997	997	997	997	20
344	20241010	143000	29033990	998	998	998	998	0
345	20241010	142900	29033990	998	998	998	998	0
346	20241010	142800	29033990	998	998	998	998	489
347	20241010	142700	28545968	998	998	998	998	0
348	20241010	142600	28545968	998	998	998	998	0
349	20241010	142500	28545968	998	998	998	998	0
350	20241010	142400	28545968	998	998	998	998	0
351	20241010	142300	28545968	998	999	999	998	227
352	20241010	142200	28319222	999	999	999	999	74
353	20241010	142100	28245296	999	999	999	999	0
354	20241010	142000	28245296	999	999	999	999	0
355	20241010	141900	28245296	999	999	999	999	0
356	20241010	141800	28245296	999	999	999	999	5
357	20241010	141700	28240301	999	999	999	999	0
358	20241010	141600	28240301	999	999	999	999	0
359	20241010	141500	28240301	999	999	999	999	0
360	20241010	141400	28240301	999	999	999	999	0
361	20241010	141300	28240301	999	999	999	999	0
362	20241010	141200	28240301	999	999	999	999	0
363	20241010	141100	28240301	999	999	999	999	0
364	20241010	141000	28240301	999	999	999	999	0
365	20241010	140900	28240301	999	999	999	999	0
366	20241010	140800	28240301	999	999	999	999	20
367	20241010	140700	28220321	999	999	999	999	0
368	20241010	140600	28220321	999	999	999	999	0
369	20241010	140500	28220321	999	999	999	999	0
370	20241010	140400	28220321	999	999	999	999	0
371	20241010	140300	28220321	999	999	999	999	0
372	20241010	140200	28220321	999	999	999	999	0
373	20241010	140100	28220321	999	999	999	999	9
374	20241010	140000	28211330	999	999	999	999	0
375	20241010	135900	28211330	999	999	999	999	0
376	20241010	135800	28211330	999	999	999	999	0
377	20241010	135700	28211330	999	999	999	999	0
378	20241010	135600	28211330	999	999	999	999	0
379	20241010	135500	28211330	999	999	999	999	0
380	20241010	135400	28211330	999	999	999	999	0
381	20241010	135300	28211330	999	999	999	999	0
382	20241010	135200	28211330	999	999	999	999	0
383	20241010	135100	28211330	999	999	999	999	8
384	20241010	135000	28203338	999	999	999	999	0
385	20241010	134900	28203338	999	999	999	999	0
386	20241010	134800	28203338	999	999	999	999	3
387	20241010	134700	28200341	997	997	997	997	0
388	20241010	134600	28200341	997	997	997	997	0
389	20241010	134500	28200341	997	997	997	997	0
390	20241010	134400	28200341	997	997	997	997	0
391	20241010	134300	28200341	997	997	997	997	0
392	20241010	134200	28200341	997	997	997	997	0
393	20241010	134100	28200341	997	997	997	997	0
394	20241010	134000	28200341	997	997	997	997	0
395	20241010	133900	28200341	997	997	997	997	0
396	20241010	133800	28200341	997	997	997	997	0
397	20241010	133700	28200341	997	997	997	997	0
398	20241010	133600	28200341	997	997	997	997	0
399	20241010	133500	28200341	997	997	997	997	0
400	20241010	133400	28200341	997	997	997	997	0
401	20241010	133300	28200341	997	997	997	997	0
402	20241010	133200	28200341	997	997	997	997	0
403	20241010	133100	28200341	997	997	997	997	0
404	20241010	133000	28200341	997	997	997	997	0
405	20241010	132900	28200341	997	997	997	997	0
406	20241010	132800	28200341	997	997	997	997	0
407	20241010	132700	28200341	997	997	997	997	0
408	20241010	132600	28200341	997	997	997	997	0
409	20241010	132500	28200341	997	997	997	997	0
410	20241010	132400	28200341	997	997	997	997	0
411	20241010	132300	28200341	997	997	997	997	0
412	20241010	132200	28200341	997	997	997	997	1
413	20241010	132100	28199344	997	997	997	997	0
414	20241010	132000	28199344	997	997	997	997	0
415	20241010	131900	28199344	997	997	997	997	0
416	20241010	131800	28199344	997	997	997	997	0
417	20241010	131700	28199344	997	997	997	997	0
418	20241010	131600	28199344	997	997	997	997	0
419	20241010	131500	28199344	997	997	997	997	29
420	20241010	131400	28170431	1000	1000	1000	1000	0
421	20241010	131300	28170431	1000	1000	1000	1000	0
422	20241010	131200	28170431	1000	1000	1000	1000	0
423	20241010	131100	28170431	1000	1000	1000	1000	0
424	20241010	131000	28170431	1000	1000	1000	1000	0
425	20241010	130900	28170431	1000	1000	1000	1000	0
426	20241010	130800	28170431	1000	1000	1000	1000	0
427	20241010	130700	28170431	1000	1000	1000	1000	0
428	20241010	130600	28170431	1000	1000	1000	1000	0
429	20241010	130500	28170431	1000	1000	1000	1000	0
430	20241010	130400	28170431	1000	1000	1000	1000	0
431	20241010	130300	28170431	1000	1000	1000	1000	0
432	20241010	130200	28170431	1000	1000	1000	1000	0
433	20241010	130100	28170431	1000	1000	1000	1000	0
434	20241010	130000	28170431	1000	1000	1000	1000	0
435	20241010	125900	28170431	1000	1000	1000	1000	0
436	20241010	125800	28170431	1000	1000	1000	1000	0
437	20241010	125700	28170431	1000	1000	1000	1000	0
438	20241010	125600	28170431	1000	1000	1000	1000	0
439	20241010	125500	28170431	1000	1000	1000	1000	0
440	20241010	125400	28170431	1000	1000	1000	1000	0
441	20241010	125300	28170431	1000	1000	1000	1000	0
442	20241010	125200	28170431	1000	1000	1000	1000	0
443	20241010	125100	28170431	1000	1000	1000	1000	0
444	20241010	125000	28170431	1000	1000	1000	1000	0
445	20241010	124900	28170431	1000	1000	1000	1000	0
446	20241010	124800	28170431	1000	1000	1000	1000	0
447	20241010	124700	28170431	1000	1000	1000	1000	0
448	20241010	124600	28170431	1000	1000	1000	1000	0
449	20241010	124500	28170431	1000	1000	1000	1000	0
450	20241010	124400	28170431	1000	1000	1000	1000	0
451	20241010	124300	28170431	1000	1000	1000	1000	0
452	20241010	124200	28170431	1000	1000	1000	1000	0
453	20241010	124100	28170431	1000	1000	1000	1000	0
454	20241010	124000	28170431	1000	1000	1000	1000	0
455	20241010	123900	28170431	1000	1000	1000	1000	0
456	20241010	123800	28170431	1000	1000	1000	1000	0
457	20241010	123700	28170431	1000	1000	1000	1000	0
458	20241010	123600	28170431	1000	1000	1000	1000	0
459	20241010	123500	28170431	1000	1000	1000	1000	0
460	20241010	123400	28170431	1000	1000	1000	1000	0
461	20241010	123300	28170431	1000	1000	1000	1000	0
462	20241010	123200	28170431	1000	1000	1000	1000	0
463	20241010	123100	28170431	1000	1000	1000	1000	0
464	20241010	123000	28170431	1000	1000	1000	1000	0
465	20241010	122900	28170431	1000	1000	1000	1000	0
466	20241010	122800	28170431	1000	1000	1000	1000	0
467	20241010	122700	28170431	1000	1000	1000	1000	0
468	20241010	122600	28170431	1000	1000	1000	1000	0
469	20241010	122500	28170431	1000	1000	1000	1000	0
470	20241010	122400	28170431	1000	1000	1000	1000	0
471	20241010	122300	28170431	1000	999	1000	996	270
472	20241010	122200	27901182	1000	1000	1000	1000	200
473	20241010	122100	27701182	1000	999	1000	999	100
474	20241010	122000	27601232	1000	1000	1000	1000	0
475	20241010	121900	27601232	1000	1000	1000	1000	0
476	20241010	121800	27601232	1000	1000	1000	1000	801
477	20241010	121700	26800232	1000	1000	1000	1000	0
478	20241010	121600	26800232	1000	1000	1000	1000	0
479	20241010	121500	26800232	1000	1000	1000	1000	0
480	20241010	121400	26800232	1000	1000	1000	1000	0
481	20241010	121300	26800232	1000	997	1000	996	301
482	20241010	121200	26500413	1000	1000	1000	1000	0
483	20241010	121100	26500413	1000	1000	1000	1000	0
484	20241010	121000	26500413	1000	1000	1000	1000	35
485	20241010	120900	26465413	1000	1000	1000	1000	0
486	20241010	120800	26465413	1000	1000	1000	1000	0
487	20241010	120700	26465413	1000	1000	1000	1000	0
488	20241010	120600	26465413	1000	1000	1000	1000	0
489	20241010	120500	26465413	1000	1000	1000	1000	0
490	20241010	120400	26465413	1000	997	1000	997	2
491	20241010	120300	26463416	1000	1000	1000	1000	0
492	20241010	120200	26463416	1000	1000	1000	1000	0
493	20241010	120100	26463416	1000	1000	1000	1000	26
494	20241010	120000	26437416	1000	1000	1000	1000	0
495	20241010	115900	26437416	1000	1000	1000	1000	0
496	20241010	115800	26437416	1000	1000	1000	1000	0
497	20241010	115700	26437416	1000	1000	1000	1000	0
498	20241010	115600	26437416	1000	1000	1000	1000	0
499	20241010	115500	26437416	1000	1000	1000	1000	0
500	20241010	115400	26437416	1000	1000	1000	1000	0
501	20241010	115300	26437416	1000	1000	1000	1000	0
502	20241010	115200	26437416	1000	1000	1000	1000	0
503	20241010	115100	26437416	1000	1000	1000	1000	0
504	20241010	115000	26437416	1000	1000	1000	1000	0
505	20241010	114900	26437416	1000	1000	1000	1000	0
506	20241010	114800	26437416	1000	1000	1000	1000	0
507	20241010	114700	26437416	1000	1000	1000	1000	0
508	20241010	114600	26437416	1000	1000	1000	1000	0
509	20241010	114500	26437416	1000	1000	1000	1000	1
510	20241010	114400	26436416	1000	1000	1000	1000	0
511	20241010	114300	26436416	1000	1000	1000	1000	0
512	20241010	114200	26436416	1000	1000	1000	1000	0
513	20241010	114100	26436416	1000	1000	1000	1000	0
514	20241010	114000	26436416	1000	1000	1000	1000	0
515	20241010	113900	26436416	1000	1000	1000	1000	0
516	20241010	113800	26436416	1000	995	1000	995	2000
517	20241010	113700	24444585	995	995	995	995	0
518	20241010	113600	24444585	995	995	995	995	0
519	20241010	113500	24444585	995	995	995	995	0
520	20241010	113400	24444585	995	995	995	995	0
521	20241010	113300	24444585	995	995	995	995	0
522	20241010	113200	24444585	995	995	995	995	0
523	20241010	113100	24444585	995	995	995	995	0
524	20241010	113000	24444585	995	995	995	995	0
525	20241010	112900	24444585	995	995	995	995	0
526	20241010	112800	24444585	995	995	995	995	0
527	20241010	112700	24444585	995	995	995	995	1
528	20241010	112600	24443590	995	995	995	995	0
529	20241010	112500	24443590	995	995	995	995	100
530	20241010	112400	24344090	995	995	995	995	4
531	20241010	112300	24340110	995	995	995	995	0
532	20241010	112200	24340110	995	995	995	995	0
533	20241010	112100	24340110	995	995	995	995	1
534	20241010	112000	24339115	993	994	994	993	1558
535	20241010	111900	22790598	995	995	995	995	0
536	20241010	111800	22790598	995	995	995	995	0
537	20241010	111700	22790598	995	995	995	995	0
538	20241010	111600	22790598	995	995	995	995	1
539	20241010	111500	22789603	994	994	994	994	0
540	20241010	111400	22789603	994	995	995	994	550
541	20241010	111300	22242403	995	995	995	995	0
542	20241010	111200	22242403	995	995	995	995	0
543	20241010	111100	22242403	995	995	995	995	0
544	20241010	111000	22242403	995	995	995	995	0
545	20241010	110900	22242403	995	995	995	995	0
546	20241010	110800	22242403	995	995	995	995	0
547	20241010	110700	22242403	995	995	995	995	2
548	20241010	110600	22240413	995	995	995	994	46
549	20241010	110500	22194647	995	995	995	995	0
550	20241010	110400	22194647	995	996	996	995	4
551	20241010	110300	22190664	995	995	995	995	0
552	20241010	110200	22190664	995	995	995	995	0
553	20241010	110100	22190664	995	995	995	995	0
554	20241010	110000	22190664	995	995	995	995	2
555	20241010	105900	22188674	996	996	996	996	0
556	20241010	105800	22188674	996	996	996	996	1
557	20241010	105700	22187678	995	995	995	995	4
558	20241010	105600	22183698	996	996	996	996	0
559	20241010	105500	22183698	996	996	996	996	0
560	20241010	105400	22183698	996	996	996	996	1
561	20241010	105300	22182702	996	996	996	996	1
562	20241010	105200	22181706	996	996	996	996	0
563	20241010	105100	22181706	996	996	996	996	0
564	20241010	105000	22181706	996	996	996	996	0
565	20241010	104900	22181706	996	996	996	996	2
566	20241010	104800	22179714	996	996	996	996	0
567	20241010	104700	22179714	996	996	996	996	0
568	20241010	104600	22179714	996	996	996	996	0
569	20241010	104500	22179714	996	996	996	996	0
570	20241010	104400	22179714	996	996	996	996	0
571	20241010	104300	22179714	996	996	996	996	0
572	20241010	104200	22179714	996	996	996	996	100
573	20241010	104100	22080114	996	996	996	996	3
574	20241010	104000	22077126	996	996	996	996	0
575	20241010	103900	22077126	996	996	996	996	1
576	20241010	103800	22076130	993	993	993	993	0
577	20241010	103700	22076130	993	993	993	993	0
578	20241010	103600	22076130	993	993	993	993	1444
579	20241010	103500	20642238	993	993	993	993	0
580	20241010	103400	20642238	993	996	996	992	9559
581	20241010	103300	11148116	996	996	996	996	0
582	20241010	103200	11148116	996	996	996	996	0
583	20241010	103100	11148116	996	996	996	996	50
584	20241010	103000	11098316	995	995	995	995	0
585	20241010	102900	11098316	995	995	995	995	0
586	20241010	102800	11098316	995	997	997	995	7203
587	20241010	102700	3927726	1000	1000	1000	1000	0
588	20241010	102600	3927726	1000	1000	1000	1000	1
589	20241010	102500	3926726	998	998	998	998	73
590	20241010	102400	3853872	998	999	999	998	127
591	20241010	102300	3727125	998	1000	1000	998	250
592	20241010	102200	3477430	1000	1000	1000	1000	0
593	20241010	102100	3477430	1000	1000	1000	1000	30
594	20241010	102000	3447430	1000	1000	1000	1000	0
595	20241010	101900	3447430	1000	1000	1000	1000	10
596	20241010	101800	3437430	1002	1002	1002	1002	0
597	20241010	101700	3437430	1002	1002	1002	1002	0
598	20241010	101600	3437430	1002	1002	1002	1002	0
599	20241010	101500	3437430	1002	1002	1002	1002	0
600	20241010	101400	3437430	1002	1002	1002	1002	0
601	20241010	101300	3437430	1002	1002	1002	1002	10
602	20241010	101200	3427410	999	999	999	999	0
603	20241010	101100	3427410	999	1000	1000	999	280
604	20241010	101000	3147464	1002	1002	1002	1002	5
605	20241010	100900	3142454	1002	1000	1002	1000	63
606	20241010	100800	3079444	1000	1000	1000	1000	200
607	20241010	100700	2879444	1001	1001	1001	1001	0
608	20241010	100600	2879444	1001	1001	1001	1001	0
609	20241010	100500	2879444	1001	1001	1001	1001	0
610	20241010	100400	2879444	1001	1001	1001	1001	0
611	20241010	100300	2879444	1001	1000	1001	1000	2
612	20241010	100200	2877443	1002	1002	1002	1002	0
613	20241010	100100	2877443	1002	1002	1002	1002	0
614	20241010	100000	2877443	1002	1002	1002	1002	0
615	20241010	095900	2877443	1002	1002	1002	1002	0
616	20241010	095800	2877443	1002	1002	1002	1002	0
617	20241010	095700	2877443	1002	1002	1002	1002	0
618	20241010	095600	2877443	1002	1002	1002	1002	1
619	20241010	095500	2876441	1000	1000	1000	1000	0
620	20241010	095400	2876441	1000	1001	1001	1000	446
621	20241010	095300	2430035	1002	1002	1002	1002	9
622	20241010	095200	2421017	1002	1003	1003	1002	7
623	20241010	095100	2413998	1003	1003	1003	1003	0
624	20241010	095000	2413998	1003	1003	1003	1003	0
625	20241010	094900	2413998	1003	1003	1003	1003	0
626	20241010	094800	2413998	1003	1003	1003	1003	0
627	20241010	094700	2413998	1003	1003	1003	1003	0
628	20241010	094600	2413998	1003	1003	1003	1003	0
629	20241010	094500	2413998	1003	1003	1003	1003	0
630	20241010	094400	2413998	1003	1003	1003	1003	12
631	20241010	094300	2401962	1005	1005	1005	1005	4
632	20241010	094200	2397942	1003	1003	1003	1003	0
633	20241010	094100	2397942	1003	1003	1003	1003	0
634	20241010	094000	2397942	1003	1003	1003	1003	1
635	20241010	093900	2396939	1007	1007	1007	1007	0
636	20241010	093800	2396939	1007	1007	1007	1007	0
637	20241010	093700	2396939	1007	1007	1007	1007	0
638	20241010	093600	2396939	1007	1007	1007	1007	0
639	20241010	093500	2396939	1007	1007	1007	1007	10
640	20241010	093400	2386869	1001	1001	1001	1001	0
641	20241010	093300	2386869	1001	1001	1001	1001	0
642	20241010	093200	2386869	1001	1001	1001	1001	0
643	20241010	093100	2386869	1001	1001	1001	1001	8
644	20241010	093000	2378861	1001	1001	1001	1001	0
645	20241010	092900	2378861	1001	1001	1001	1001	22
646	20241010	092800	2356839	1001	1001	1001	1001	0
647	20241010	092700	2356839	1001	1001	1001	1001	0
648	20241010	092600	2356839	1001	1001	1001	1001	43
649	20241010	092500	2313796	1000	1000	1000	1000	0
650	20241010	092400	2313796	1000	1000	1000	1000	0
651	20241010	092300	2313796	1000	1000	1000	1000	0
652	20241010	092200	2313796	1000	1000	1000	1000	0
653	20241010	092100	2313796	1000	1001	1001	1000	15
654	20241010	092000	2298795	1000	1000	1000	1000	0
655	20241010	091900	2298795	1000	1000	1000	1000	0
656	20241010	091800	2298795	1000	1002	1002	1000	1026
657	20241010	091700	1272792	1000	1000	1000	1000	0
658	20241010	091600	1272792	1000	1000	1000	1000	0
659	20241010	091500	1272792	1000	1000	1000	1000	0
660	20241010	091400	1272792	1000	1000	1000	1000	0
661	20241010	091300	1272792	1000	1001	1001	1000	50
662	20241010	091200	1222791	1000	1000	1000	1000	0
663	20241010	091100	1222791	1000	1002	1002	1000	50
664	20241010	091000	1172788	1000	1000	1000	1000	0
665	20241010	090900	1172788	1000	1000	1000	1000	0
666	20241010	090800	1172788	1000	1000	1000	1000	99
667	20241010	090700	1073788	1008	1008	1008	1008	0
668	20241010	090600	1073788	1008	1001	1008	1001	500
669	20241010	090500	572624	1001	1001	1001	1001	0
670	20241010	090400	572624	1001	1001	1001	1001	0
671	20241010	090300	572624	1001	1001	1001	1001	0
672	20241010	090200	572624	1001	1001	1001	1001	2
673	20241010	090100	570622	1001	1001	1001	1001	256
674	20241010	090000	314366	1001	1001	1001	1001	262