KissMeData/196450/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	203600	56908448	996	996	996	996	1080
3	20241017	203500	56908448	996	996	996	996	0
4	20241017	203400	56908448	996	996	996	996	0
5	20241017	203300	56908448	996	996	996	996	0
6	20241017	203200	56908448	996	996	996	996	0
7	20241017	203100	56908448	996	996	996	996	0
8	20241017	203000	56908448	996	996	996	996	0
9	20241017	202900	56908448	996	996	996	996	0
10	20241017	202800	56908448	996	996	996	996	0
11	20241017	202700	56908448	996	996	996	996	0
12	20241017	202600	56908448	996	996	996	996	0
13	20241017	202500	56908448	996	996	996	996	0
14	20241017	202400	56908448	996	996	996	996	0
15	20241017	202300	56908448	996	996	996	996	0
16	20241017	202200	56908448	996	996	996	996	0
17	20241017	202100	56908448	996	996	996	996	0
18	20241017	202000	56908448	996	996	996	996	0
19	20241017	201900	56908448	996	996	996	996	0
20	20241017	201800	56908448	996	996	996	996	0
21	20241017	201700	56908448	996	996	996	996	0
22	20241017	201600	56908448	996	996	996	996	0
23	20241017	201500	56908448	996	996	996	996	0
24	20241017	201400	56908448	996	996	996	996	0
25	20241017	201300	56908448	996	996	996	996	0
26	20241017	201200	56908448	996	996	996	996	0
27	20241017	201100	56908448	996	996	996	996	0
28	20241017	201000	56908448	996	996	996	996	0
29	20241017	200900	56908448	996	996	996	996	0
30	20241017	200800	56908448	996	996	996	996	0
31	20241017	200700	56908448	996	996	996	996	0
32	20241017	200600	56908448	996	996	996	996	1080
33	20241017	200500	56908448	996	996	996	996	0
34	20241017	200400	56908448	996	996	996	996	0
35	20241017	200300	56908448	996	996	996	996	0
36	20241017	200200	56908448	996	996	996	996	0
37	20241017	200100	56908448	996	996	996	996	0
38	20241017	200000	56908448	996	996	996	996	0
39	20241017	195900	56908448	996	996	996	996	0
40	20241017	195800	56908448	996	996	996	996	0
41	20241017	195700	56908448	996	996	996	996	0
42	20241017	195600	56908448	996	996	996	996	0
43	20241017	195500	56908448	996	996	996	996	0
44	20241017	195400	56908448	996	996	996	996	0
45	20241017	195300	56908448	996	996	996	996	0
46	20241017	195200	56908448	996	996	996	996	0
47	20241017	195100	56908448	996	996	996	996	0
48	20241017	195000	56908448	996	996	996	996	0
49	20241017	194900	56908448	996	996	996	996	0
50	20241017	194800	56908448	996	996	996	996	0
51	20241017	194700	56908448	996	996	996	996	0
52	20241017	194600	56908448	996	996	996	996	0
53	20241017	194500	56908448	996	996	996	996	0
54	20241017	194400	56908448	996	996	996	996	0
55	20241017	194300	56908448	996	996	996	996	0
56	20241017	194200	56908448	996	996	996	996	0
57	20241017	194100	56908448	996	996	996	996	0
58	20241017	194000	56908448	996	996	996	996	0
59	20241017	193900	56908448	996	996	996	996	0
60	20241017	193800	56908448	996	996	996	996	0
61	20241017	193700	56908448	996	996	996	996	0
62	20241017	193600	56908448	996	996	996	996	1080
63	20241017	193500	56908448	996	996	996	996	0
64	20241017	193400	56908448	996	996	996	996	0
65	20241017	193300	56908448	996	996	996	996	0
66	20241017	193200	56908448	996	996	996	996	0
67	20241017	193100	56908448	996	996	996	996	0
68	20241017	193000	56908448	996	996	996	996	0
69	20241017	192900	56908448	996	996	996	996	0
70	20241017	192800	56908448	996	996	996	996	0
71	20241017	192700	56908448	996	996	996	996	0
72	20241017	192600	56908448	996	996	996	996	0
73	20241017	192500	56908448	996	996	996	996	0
74	20241017	192400	56908448	996	996	996	996	0
75	20241017	192300	56908448	996	996	996	996	0
76	20241017	192200	56908448	996	996	996	996	0
77	20241017	192100	56908448	996	996	996	996	0
78	20241017	192000	56908448	996	996	996	996	0
79	20241017	191900	56908448	996	996	996	996	0
80	20241017	191800	56908448	996	996	996	996	0
81	20241017	191700	56908448	996	996	996	996	0
82	20241017	191600	56908448	996	996	996	996	0
83	20241017	191500	56908448	996	996	996	996	0
84	20241017	191400	56908448	996	996	996	996	0
85	20241017	191300	56908448	996	996	996	996	0
86	20241017	191200	56908448	996	996	996	996	0
87	20241017	191100	56908448	996	996	996	996	0
88	20241017	191000	56908448	996	996	996	996	0
89	20241017	190900	56908448	996	996	996	996	0
90	20241017	190800	56908448	996	996	996	996	0
91	20241017	190700	56908448	996	996	996	996	0
92	20241017	190600	56908448	996	996	996	996	1080
93	20241017	190500	56908448	996	996	996	996	0
94	20241017	190400	56908448	996	996	996	996	0
95	20241017	190300	56908448	996	996	996	996	0
96	20241017	190200	56908448	996	996	996	996	0
97	20241017	190100	56908448	996	996	996	996	0
98	20241017	190000	56908448	996	996	996	996	0
99	20241017	185900	56908448	996	996	996	996	0
100	20241017	185800	56908448	996	996	996	996	0
101	20241017	185700	56908448	996	996	996	996	0
102	20241017	185600	56908448	996	996	996	996	0
103	20241017	185500	56908448	996	996	996	996	0
104	20241017	185400	56908448	996	996	996	996	0
105	20241017	185300	56908448	996	996	996	996	0
106	20241017	185200	56908448	996	996	996	996	0
107	20241017	185100	56908448	996	996	996	996	0
108	20241017	185000	56908448	996	996	996	996	0
109	20241017	184900	56908448	996	996	996	996	0
110	20241017	184800	56908448	996	996	996	996	0
111	20241017	184700	56908448	996	996	996	996	0
112	20241017	184600	56908448	996	996	996	996	0
113	20241017	184500	56908448	996	996	996	996	0
114	20241017	184400	56908448	996	996	996	996	0
115	20241017	184300	56908448	996	996	996	996	0
116	20241017	184200	56908448	996	996	996	996	0
117	20241017	184100	56908448	996	996	996	996	0
118	20241017	184000	56908448	996	996	996	996	0
119	20241017	183900	56908448	996	996	996	996	0
120	20241017	183800	56908448	996	996	996	996	0
121	20241017	183700	56908448	996	996	996	996	0
122	20241017	183600	56908448	996	996	996	996	1080
123	20241017	183500	56908448	996	996	996	996	0
124	20241017	183400	56908448	996	996	996	996	0
125	20241017	183300	56908448	996	996	996	996	0
126	20241017	183200	56908448	996	996	996	996	0
127	20241017	183100	56908448	996	996	996	996	0
128	20241017	183000	56908448	996	996	996	996	0
129	20241017	182900	56908448	996	996	996	996	0
130	20241017	182800	56908448	996	996	996	996	0
131	20241017	182700	56908448	996	996	996	996	0
132	20241017	182600	56908448	996	996	996	996	0
133	20241017	182500	56908448	996	996	996	996	0
134	20241017	182400	56908448	996	996	996	996	0
135	20241017	182300	56908448	996	996	996	996	0
136	20241017	182200	56908448	996	996	996	996	0
137	20241017	182100	56908448	996	996	996	996	0
138	20241017	182000	56908448	996	996	996	996	0
139	20241017	181900	56908448	996	996	996	996	0
140	20241017	181800	56908448	996	996	996	996	0
141	20241017	181700	56908448	996	996	996	996	0
142	20241017	181600	56908448	996	996	996	996	0
143	20241017	181500	56908448	996	996	996	996	0
144	20241017	181400	56908448	996	996	996	996	0
145	20241017	181300	56908448	996	996	996	996	0
146	20241017	181200	56908448	996	996	996	996	0
147	20241017	181100	56908448	996	996	996	996	0
148	20241017	181000	56908448	996	996	996	996	0
149	20241017	180900	56908448	996	996	996	996	0
150	20241017	180800	56908448	996	996	996	996	0
151	20241017	180700	56908448	996	996	996	996	0
152	20241017	180600	56908448	996	996	996	996	1080
153	20241017	180500	56908448	996	996	996	996	0
154	20241017	180400	56908448	996	996	996	996	0
155	20241017	180300	56908448	996	996	996	996	0
156	20241017	180200	56908448	996	996	996	996	0
157	20241017	180100	56908448	996	996	996	996	0
158	20241017	180000	56908448	996	996	996	996	0
159	20241017	175900	56908448	996	996	996	996	0
160	20241017	175800	56908448	996	996	996	996	0
161	20241017	175700	56908448	996	996	996	996	0
162	20241017	175600	56908448	996	996	996	996	0
163	20241017	175500	56908448	996	996	996	996	0
164	20241017	175400	56908448	996	996	996	996	0
165	20241017	175300	56908448	996	996	996	996	0
166	20241017	175200	56908448	996	996	996	996	0
167	20241017	175100	56908448	996	996	996	996	0
168	20241017	175000	56908448	996	996	996	996	0
169	20241017	174900	56908448	996	996	996	996	0
170	20241017	174800	56908448	996	996	996	996	0
171	20241017	174700	56908448	996	996	996	996	0
172	20241017	174600	56908448	996	996	996	996	0
173	20241017	174500	56908448	996	996	996	996	0
174	20241017	174400	56908448	996	996	996	996	0
175	20241017	174300	56908448	996	996	996	996	0
176	20241017	174200	56908448	996	996	996	996	0
177	20241017	174100	56908448	996	996	996	996	0
178	20241017	174000	56908448	996	996	996	996	0
179	20241017	173900	56908448	996	996	996	996	0
180	20241017	173800	56908448	996	996	996	996	0
181	20241017	173700	56908448	996	996	996	996	0
182	20241017	173600	56908448	996	996	996	996	1080
183	20241017	173500	56908448	996	996	996	996	0
184	20241017	173400	56908448	996	996	996	996	0
185	20241017	173300	56908448	996	996	996	996	0
186	20241017	173200	56908448	996	996	996	996	0
187	20241017	173100	56908448	996	996	996	996	0
188	20241017	173000	56908448	996	996	996	996	0
189	20241017	172900	56908448	996	996	996	996	0
190	20241017	172800	56908448	996	996	996	996	0
191	20241017	172700	56908448	996	996	996	996	0
192	20241017	172600	56908448	996	996	996	996	0
193	20241017	172500	56908448	996	996	996	996	0
194	20241017	172400	56908448	996	996	996	996	0
195	20241017	172300	56908448	996	996	996	996	0
196	20241017	172200	56908448	996	996	996	996	0
197	20241017	172100	56908448	996	996	996	996	0
198	20241017	172000	56908448	996	996	996	996	0
199	20241017	171900	56908448	996	996	996	996	0
200	20241017	171800	56908448	996	996	996	996	0
201	20241017	171700	56908448	996	996	996	996	0
202	20241017	171600	56908448	996	996	996	996	0
203	20241017	171500	56908448	996	996	996	996	0
204	20241017	171400	56908448	996	996	996	996	0
205	20241017	171300	56908448	996	996	996	996	0
206	20241017	171200	56908448	996	996	996	996	0
207	20241017	171100	56908448	996	996	996	996	0
208	20241017	171000	56908448	996	996	996	996	0
209	20241017	170900	56908448	996	996	996	996	0
210	20241017	170800	56908448	996	996	996	996	0
211	20241017	170700	56908448	996	996	996	996	0
212	20241017	170600	56908448	996	996	996	996	1080
213	20241017	170500	56908448	996	996	996	996	0
214	20241017	170400	56908448	996	996	996	996	0
215	20241017	170300	56908448	996	996	996	996	0
216	20241017	170200	56908448	996	996	996	996	0
217	20241017	170100	56908448	996	996	996	996	0
218	20241017	170000	56908448	996	996	996	996	0
219	20241017	165900	56908448	996	996	996	996	0
220	20241017	165800	56908448	996	996	996	996	0
221	20241017	165700	56908448	996	996	996	996	0
222	20241017	165600	56908448	996	996	996	996	0
223	20241017	165500	56908448	996	996	996	996	0
224	20241017	165400	56908448	996	996	996	996	0
225	20241017	165300	56908448	996	996	996	996	0
226	20241017	165200	56908448	996	996	996	996	0
227	20241017	165100	56908448	996	996	996	996	0
228	20241017	165000	56908448	996	996	996	996	0
229	20241017	164900	56908448	996	996	996	996	0
230	20241017	164800	56908448	996	996	996	996	0
231	20241017	164700	56908448	996	996	996	996	0
232	20241017	164600	56908448	996	996	996	996	0
233	20241017	164500	56908448	996	996	996	996	0
234	20241017	164400	56908448	996	996	996	996	0
235	20241017	164300	56908448	996	996	996	996	0
236	20241017	164200	56908448	996	996	996	996	0
237	20241017	164100	56908448	996	996	996	996	0
238	20241017	164000	56908448	996	996	996	996	0
239	20241017	163900	56908448	996	996	996	996	0
240	20241017	163800	56908448	996	996	996	996	0
241	20241017	163700	56908448	996	996	996	996	0
242	20241017	163600	56908448	996	996	996	996	1080
243	20241017	163500	56908448	996	996	996	996	0
244	20241017	163400	56908448	996	996	996	996	0
245	20241017	163300	56908448	996	996	996	996	0
246	20241017	163200	56908448	996	996	996	996	0
247	20241017	163100	56908448	996	996	996	996	0
248	20241017	163000	56908448	996	996	996	996	0
249	20241017	162900	56908448	996	996	996	996	0
250	20241017	162800	56908448	996	996	996	996	0
251	20241017	162700	56908448	996	996	996	996	0
252	20241017	162600	56908448	996	996	996	996	0
253	20241017	162500	56908448	996	996	996	996	0
254	20241017	162400	56908448	996	996	996	996	0
255	20241017	162300	56908448	996	996	996	996	0
256	20241017	162200	56908448	996	996	996	996	0
257	20241017	162100	56908448	996	996	996	996	0
258	20241017	162000	56908448	996	996	996	996	0
259	20241017	161900	56908448	996	996	996	996	0
260	20241017	161800	56908448	996	996	996	996	0
261	20241017	161700	56908448	996	996	996	996	0
262	20241017	161600	56908448	996	996	996	996	0
263	20241017	161500	56908448	996	996	996	996	0
264	20241017	161400	56908448	996	996	996	996	0
265	20241017	161300	56908448	996	996	996	996	0
266	20241017	161200	56908448	996	996	996	996	0
267	20241017	161100	56908448	996	996	996	996	0
268	20241017	161000	56908448	996	996	996	996	0
269	20241017	160900	56908448	996	996	996	996	0
270	20241017	160800	56908448	996	996	996	996	0
271	20241017	160700	56908448	996	996	996	996	0
272	20241017	160600	56908448	996	996	996	996	1080
273	20241017	160500	56908448	996	996	996	996	0
274	20241017	160400	56908448	996	996	996	996	0
275	20241017	160300	56908448	996	996	996	996	0
276	20241017	160200	56908448	996	996	996	996	0
277	20241017	160100	56908448	996	996	996	996	0
278	20241017	160000	56908448	996	996	996	996	0
279	20241017	155900	56908448	996	996	996	996	0
280	20241017	155800	56908448	996	996	996	996	0
281	20241017	155700	56908448	996	996	996	996	0
282	20241017	155600	56908448	996	996	996	996	0
283	20241017	155500	56908448	996	996	996	996	0
284	20241017	155400	56908448	996	996	996	996	0
285	20241017	155300	56908448	996	996	996	996	0
286	20241017	155200	56908448	996	996	996	996	0
287	20241017	155100	56908448	996	996	996	996	0
288	20241017	155000	56908448	996	996	996	996	0
289	20241017	154900	56908448	996	996	996	996	0
290	20241017	154800	56908448	996	996	996	996	0
291	20241017	154700	56908448	996	996	996	996	0
292	20241017	154600	56908448	996	996	996	996	0
293	20241017	154500	56908448	996	996	996	996	0
294	20241017	154400	56908448	996	996	996	996	0
295	20241017	154300	56908448	996	996	996	996	0
296	20241017	154200	56908448	996	996	996	996	0
297	20241017	154100	56908448	996	996	996	996	0
298	20241017	154000	56908448	996	996	996	996	0
299	20241017	153900	56908448	996	996	996	996	0
300	20241017	153800	56908448	996	996	996	996	0
301	20241017	153700	56908448	996	996	996	996	0
302	20241017	153600	56908448	996	996	996	996	1080
303	20241017	153500	56908448	996	996	996	996	0
304	20241017	153400	56908448	996	996	996	996	0
305	20241017	153300	56908448	996	996	996	996	0
306	20241017	153200	56908448	996	996	996	996	0
307	20241017	153100	56908448	996	996	996	996	0
308	20241017	153000	56908448	996	996	996	996	1080
309	20241017	152900	55832768	999	999	999	999	0
310	20241017	152800	55832768	999	999	999	999	0
311	20241017	152700	55832768	999	999	999	999	0
312	20241017	152600	55832768	999	999	999	999	0
313	20241017	152500	55832768	999	999	999	999	0
314	20241017	152400	55832768	999	999	999	999	0
315	20241017	152300	55832768	999	999	999	999	0
316	20241017	152200	55832768	999	999	999	999	0
317	20241017	152100	55832768	999	999	999	999	0
318	20241017	152000	55832768	999	999	999	999	0
319	20241017	151900	55832768	999	999	999	999	1
320	20241017	151800	55831769	999	1000	1000	999	15
321	20241017	151700	55816781	1002	1002	1002	1002	0
322	20241017	151600	55816781	1002	1002	1002	1002	0
323	20241017	151500	55816781	1002	1002	1002	1002	0
324	20241017	151400	55816781	1002	1002	1002	1002	0
325	20241017	151300	55816781	1002	1002	1002	1002	0
326	20241017	151200	55816781	1002	1002	1002	1002	2
327	20241017	151100	55814777	1002	1002	1002	1002	700
328	20241017	151000	55113377	1002	1002	1002	1002	0
329	20241017	150900	55113377	1002	1002	1002	1002	0
330	20241017	150800	55113377	1002	1002	1002	1002	0
331	20241017	150700	55113377	1002	1002	1002	1002	0
332	20241017	150600	55113377	1002	1000	1002	1000	3512
333	20241017	150500	51595767	1000	1000	1000	1000	0
334	20241017	150400	51595767	1000	1000	1000	1000	0
335	20241017	150300	51595767	1000	1000	1000	1000	1
336	20241017	150200	51594767	1000	1000	1000	1000	0
337	20241017	150100	51594767	1000	1000	1000	1000	0
338	20241017	150000	51594767	1000	1000	1000	1000	0
339	20241017	145900	51594767	1000	1000	1000	1000	0
340	20241017	145800	51594767	1000	1000	1000	1000	0
341	20241017	145700	51594767	1000	1000	1000	1000	0
342	20241017	145600	51594767	1000	1000	1000	1000	0
343	20241017	145500	51594767	1000	1000	1000	1000	0
344	20241017	145400	51594767	1000	1000	1000	1000	0
345	20241017	145300	51594767	1000	1000	1000	1000	0
346	20241017	145200	51594767	1000	1000	1000	1000	0
347	20241017	145100	51594767	1000	1000	1000	1000	0
348	20241017	145000	51594767	1000	1000	1000	1000	0
349	20241017	144900	51594767	1000	1000	1000	1000	0
350	20241017	144800	51594767	1000	1000	1000	1000	0
351	20241017	144700	51594767	1000	1000	1000	1000	0
352	20241017	144600	51594767	1000	1000	1000	1000	221
353	20241017	144500	51373767	1001	1001	1001	1001	0
354	20241017	144400	51373767	1001	1001	1001	1001	0
355	20241017	144300	51373767	1001	1001	1001	1001	0
356	20241017	144200	51373767	1001	1001	1001	1001	0
357	20241017	144100	51373767	1001	1001	1001	1001	0
358	20241017	144000	51373767	1001	1001	1001	1001	0
359	20241017	143900	51373767	1001	1001	1001	1001	0
360	20241017	143800	51373767	1001	1001	1001	1001	0
361	20241017	143700	51373767	1001	1001	1001	1001	0
362	20241017	143600	51373767	1001	1001	1001	1001	1
363	20241017	143500	51372766	1000	1000	1000	1000	0
364	20241017	143400	51372766	1000	1000	1000	1000	0
365	20241017	143300	51372766	1000	1000	1000	1000	0
366	20241017	143200	51372766	1000	1000	1000	1000	0
367	20241017	143100	51372766	1000	1000	1000	1000	0
368	20241017	143000	51372766	1000	1000	1000	1000	2779
369	20241017	142900	48593766	1000	1000	1000	1000	0
370	20241017	142800	48593766	1000	1000	1000	1000	0
371	20241017	142700	48593766	1000	1000	1000	1000	102
372	20241017	142600	48491766	1000	1000	1000	1000	0
373	20241017	142500	48491766	1000	1000	1000	1000	16
374	20241017	142400	48475766	995	995	995	995	0
375	20241017	142300	48475766	995	995	995	995	0
376	20241017	142200	48475766	995	995	995	995	0
377	20241017	142100	48475766	995	995	995	995	0
378	20241017	142000	48475766	995	999	999	995	2598
379	20241017	141900	45890559	1000	1000	1000	1000	0
380	20241017	141800	45890559	1000	1000	1000	1000	0
381	20241017	141700	45890559	1000	1000	1000	1000	0
382	20241017	141600	45890559	1000	1000	1000	1000	0
383	20241017	141500	45890559	1000	1000	1000	1000	0
384	20241017	141400	45890559	1000	1000	1000	1000	0
385	20241017	141300	45890559	1000	1000	1000	1000	0
386	20241017	141200	45890559	1000	1000	1000	1000	0
387	20241017	141100	45890559	1000	1000	1000	1000	0
388	20241017	141000	45890559	1000	1000	1000	1000	0
389	20241017	140900	45890559	1000	1000	1000	1000	0
390	20241017	140800	45890559	1000	1000	1000	1000	0
391	20241017	140700	45890559	1000	1000	1000	1000	1
392	20241017	140600	45889559	999	999	999	999	16
393	20241017	140500	45873575	1000	1000	1000	1000	0
394	20241017	140400	45873575	1000	1000	1000	1000	0
395	20241017	140300	45873575	1000	1000	1000	1000	0
396	20241017	140200	45873575	1000	1000	1000	1000	0
397	20241017	140100	45873575	1000	998	1000	998	2966
398	20241017	140000	42912041	998	998	998	998	0
399	20241017	135900	42912041	998	998	998	998	1
400	20241017	135800	42911043	998	998	998	998	0
401	20241017	135700	42911043	998	998	998	998	0
402	20241017	135600	42911043	998	998	998	998	0
403	20241017	135500	42911043	998	998	998	998	0
404	20241017	135400	42911043	998	998	998	998	1005
405	20241017	135300	41908053	995	995	995	995	0
406	20241017	135200	41908053	995	995	995	995	0
407	20241017	135100	41908053	995	995	995	995	0
408	20241017	135000	41908053	995	995	995	995	0
409	20241017	134900	41908053	995	995	995	995	0
410	20241017	134800	41908053	995	996	996	995	20
411	20241017	134700	41888143	995	995	995	995	0
412	20241017	134600	41888143	995	995	995	995	0
413	20241017	134500	41888143	995	995	995	995	0
414	20241017	134400	41888143	995	995	995	995	0
415	20241017	134300	41888143	995	995	995	995	1000
416	20241017	134200	40893143	998	998	998	998	0
417	20241017	134100	40893143	998	998	998	998	0
418	20241017	134000	40893143	998	998	998	998	1
419	20241017	133900	40892145	995	995	995	995	0
420	20241017	133800	40892145	995	995	995	995	0
421	20241017	133700	40892145	995	995	995	995	0
422	20241017	133600	40892145	995	995	995	995	0
423	20241017	133500	40892145	995	995	995	995	0
424	20241017	133400	40892145	995	995	995	995	0
425	20241017	133300	40892145	995	995	995	995	0
426	20241017	133200	40892145	995	995	995	995	0
427	20241017	133100	40892145	995	995	995	995	0
428	20241017	133000	40892145	995	996	996	995	1002
429	20241017	132900	39894951	999	999	999	999	0
430	20241017	132800	39894951	999	999	999	999	0
431	20241017	132700	39894951	999	999	999	999	4
432	20241017	132600	39890955	996	996	996	996	0
433	20241017	132500	39890955	996	996	996	996	0
434	20241017	132400	39890955	996	996	996	996	150
435	20241017	132300	39741555	996	996	996	996	17
436	20241017	132200	39724623	996	996	996	996	1983
437	20241017	132100	37749555	995	995	995	995	0
438	20241017	132000	37749555	995	995	995	995	0
439	20241017	131900	37749555	995	995	995	995	0
440	20241017	131800	37749555	995	995	995	995	0
441	20241017	131700	37749555	995	995	995	995	0
442	20241017	131600	37749555	995	997	997	995	100
443	20241017	131500	37649999	999	999	999	999	0
444	20241017	131400	37649999	999	999	999	999	100
445	20241017	131300	37550099	1000	1000	1000	1000	0
446	20241017	131200	37550099	1000	1000	1000	1000	0
447	20241017	131100	37550099	1000	1000	1000	1000	0
448	20241017	131000	37550099	1000	1000	1000	1000	0
449	20241017	130900	37550099	1000	1000	1000	1000	500
450	20241017	130800	37050099	999	999	999	999	0
451	20241017	130700	37050099	999	999	999	999	0
452	20241017	130600	37050099	999	999	999	999	0
453	20241017	130500	37050099	999	999	999	999	0
454	20241017	130400	37050099	999	999	999	999	2
455	20241017	130300	37048101	999	999	999	999	0
456	20241017	130200	37048101	999	999	999	999	0
457	20241017	130100	37048101	999	999	999	999	0
458	20241017	130000	37048101	999	1000	1000	999	463
459	20241017	125900	36585559	1000	1000	1000	1000	0
460	20241017	125800	36585559	1000	1000	1000	1000	0
461	20241017	125700	36585559	1000	1000	1000	1000	0
462	20241017	125600	36585559	1000	1000	1000	1000	0
463	20241017	125500	36585559	1000	1000	1000	1000	0
464	20241017	125400	36585559	1000	1000	1000	1000	0
465	20241017	125300	36585559	1000	1000	1000	1000	0
466	20241017	125200	36585559	1000	1000	1000	1000	1
467	20241017	125100	36584559	999	999	999	999	169
468	20241017	125000	36415728	999	999	999	999	999
469	20241017	124900	35417727	1000	1000	1000	1000	0
470	20241017	124800	35417727	1000	1000	1000	1000	0
471	20241017	124700	35417727	1000	1000	1000	1000	0
472	20241017	124600	35417727	1000	1000	1000	1000	0
473	20241017	124500	35417727	1000	1000	1000	1000	0
474	20241017	124400	35417727	1000	1000	1000	1000	0
475	20241017	124300	35417727	1000	999	1000	999	361
476	20241017	124200	35057087	996	996	996	996	0
477	20241017	124100	35057087	996	996	996	996	0
478	20241017	124000	35057087	996	996	996	996	131
479	20241017	123900	34926611	996	997	997	996	369
480	20241017	123800	34558787	1000	1000	1000	1000	0
481	20241017	123700	34558787	1000	1000	1000	1000	0
482	20241017	123600	34558787	1000	1000	1000	1000	0
483	20241017	123500	34558787	1000	1000	1000	1000	0
484	20241017	123400	34558787	1000	1000	1000	1000	0
485	20241017	123300	34558787	1000	1000	1000	1000	0
486	20241017	123200	34558787	1000	1000	1000	1000	0
487	20241017	123100	34558787	1000	1000	1000	1000	0
488	20241017	123000	34558787	1000	1000	1000	1000	0
489	20241017	122900	34558787	1000	1000	1000	1000	1000
490	20241017	122800	33558787	995	995	995	995	0
491	20241017	122700	33558787	995	995	995	995	493
492	20241017	122600	33068252	995	995	995	995	0
493	20241017	122500	33068252	995	995	995	995	0
494	20241017	122400	33068252	995	995	995	995	0
495	20241017	122300	33068252	995	995	995	995	7
496	20241017	122200	33061287	995	995	995	995	0
497	20241017	122100	33061287	995	995	995	995	0
498	20241017	122000	33061287	995	995	995	995	0
499	20241017	121900	33061287	995	995	995	995	0
500	20241017	121800	33061287	995	995	995	995	0
501	20241017	121700	33061287	995	995	995	995	0
502	20241017	121600	33061287	995	995	995	995	0
503	20241017	121500	33061287	995	995	995	995	0
504	20241017	121400	33061287	995	995	995	995	0
505	20241017	121300	33061287	995	995	995	995	0
506	20241017	121200	33061287	995	995	995	995	0
507	20241017	121100	33061287	995	995	995	995	0
508	20241017	121000	33061287	995	995	995	995	0
509	20241017	120900	33061287	995	995	995	995	58
510	20241017	120800	33003577	995	998	998	995	1942
511	20241017	120700	31070986	1000	1000	1000	1000	0
512	20241017	120600	31070986	1000	1000	1000	1000	0
513	20241017	120500	31070986	1000	1000	1000	1000	0
514	20241017	120400	31070986	1000	1000	1000	1000	0
515	20241017	120300	31070986	1000	1000	1000	1000	0
516	20241017	120200	31070986	1000	1000	1000	1000	0
517	20241017	120100	31070986	1000	1000	1000	1000	0
518	20241017	120000	31070986	1000	1000	1000	1000	0
519	20241017	115900	31070986	1000	1000	1000	1000	0
520	20241017	115800	31070986	1000	1000	1000	1000	0
521	20241017	115700	31070986	1000	1000	1000	1000	1
522	20241017	115600	31069986	1000	1000	1000	1000	0
523	20241017	115500	31069986	1000	1000	1000	1000	0
524	20241017	115400	31069986	1000	1000	1000	1000	0
525	20241017	115300	31069986	1000	1000	1000	1000	0
526	20241017	115200	31069986	1000	1000	1000	1000	0
527	20241017	115100	31069986	1000	1000	1000	1000	0
528	20241017	115000	31069986	1000	1000	1000	1000	0
529	20241017	114900	31069986	1000	1000	1000	1000	369
530	20241017	114800	30700986	1000	1000	1000	1000	0
531	20241017	114700	30700986	1000	997	1000	997	244
532	20241017	114600	30457016	1001	1001	1001	1001	0
533	20241017	114500	30457016	1001	1001	1001	1001	0
534	20241017	114400	30457016	1001	1001	1001	1001	295
535	20241017	114300	30161721	1002	1002	1002	1002	7
536	20241017	114200	30154707	1002	1002	1002	1002	552
537	20241017	114100	29601603	1001	1001	1001	1001	0
538	20241017	114000	29601603	1001	1001	1001	1001	100
539	20241017	113900	29501503	1001	1000	1001	1000	599
540	20241017	113800	28901970	1002	1002	1002	1002	0
541	20241017	113700	28901970	1002	1002	1002	1002	0
542	20241017	113600	28901970	1002	1002	1002	1002	0
543	20241017	113500	28901970	1002	1002	1002	1002	0
544	20241017	113400	28901970	1002	1002	1002	1002	0
545	20241017	113300	28901970	1002	1002	1002	1002	0
546	20241017	113200	28901970	1002	1002	1002	1002	0
547	20241017	113100	28901970	1002	1002	1002	1002	51
548	20241017	113000	28850868	995	995	995	995	0
549	20241017	112900	28850868	995	999	999	995	3000
550	20241017	112800	25858264	997	997	997	997	0
551	20241017	112700	25858264	997	997	997	997	0
552	20241017	112600	25858264	997	997	997	997	0
553	20241017	112500	25858264	997	997	997	997	0
554	20241017	112400	25858264	997	1000	1000	997	2500
555	20241017	112300	23362126	1000	1000	1000	1000	0
556	20241017	112200	23362126	1000	1000	1000	1000	0
557	20241017	112100	23362126	1000	1000	1000	1000	0
558	20241017	112000	23362126	1000	1000	1000	1000	0
559	20241017	111900	23362126	1000	1001	1001	1000	1500
560	20241017	111800	21862111	1006	1006	1006	1006	0
561	20241017	111700	21862111	1006	1006	1006	1006	0
562	20241017	111600	21862111	1006	1006	1006	1006	0
563	20241017	111500	21862111	1006	1006	1006	1006	0
564	20241017	111400	21862111	1006	1006	1006	1006	0
565	20241017	111300	21862111	1006	1006	1006	1006	0
566	20241017	111200	21862111	1006	1006	1006	1006	0
567	20241017	111100	21862111	1006	1006	1006	1006	0
568	20241017	111000	21862111	1006	1006	1006	1006	0
569	20241017	110900	21862111	1006	1006	1006	1006	0
570	20241017	110800	21862111	1006	1006	1006	1006	0
571	20241017	110700	21862111	1006	1006	1006	1006	0
572	20241017	110600	21862111	1006	1006	1006	1006	0
573	20241017	110500	21862111	1006	1006	1006	1006	0
574	20241017	110400	21862111	1006	1006	1006	1006	0
575	20241017	110300	21862111	1006	1006	1006	1006	0
576	20241017	110200	21862111	1006	1006	1006	1006	0
577	20241017	110100	21862111	1006	1006	1006	1006	0
578	20241017	110000	21862111	1006	1006	1006	1006	1
579	20241017	105900	21861105	1000	1000	1000	1000	0
580	20241017	105800	21861105	1000	1000	1000	1000	0
581	20241017	105700	21861105	1000	1000	1000	1000	0
582	20241017	105600	21861105	1000	1000	1000	1000	0
583	20241017	105500	21861105	1000	1000	1000	1000	0
584	20241017	105400	21861105	1000	1000	1000	1000	151
585	20241017	105300	21710105	1000	1000	1000	1000	0
586	20241017	105200	21710105	1000	1000	1000	1000	0
587	20241017	105100	21710105	1000	1000	1000	1000	10
588	20241017	105000	21700105	999	999	999	999	0
589	20241017	104900	21700105	999	999	999	999	0
590	20241017	104800	21700105	999	1004	1004	998	10277
591	20241017	104700	11426355	1003	1003	1003	1003	0
592	20241017	104600	11426355	1003	1003	1003	1003	0
593	20241017	104500	11426355	1003	1003	1003	1003	0
594	20241017	104400	11426355	1003	1003	1003	1003	0
595	20241017	104300	11426355	1003	1003	1003	1003	0
596	20241017	104200	11426355	1003	1003	1003	1003	0
597	20241017	104100	11426355	1003	1003	1003	1003	0
598	20241017	104000	11426355	1003	1003	1003	1003	0
599	20241017	103900	11426355	1003	1003	1003	1003	0
600	20241017	103800	11426355	1003	1003	1003	1003	22
601	20241017	103700	11404289	1003	1003	1003	1003	0
602	20241017	103600	11404289	1003	1003	1003	1003	0
603	20241017	103500	11404289	1003	1003	1003	1003	0
604	20241017	103400	11404289	1003	1003	1003	1003	0
605	20241017	103300	11404289	1003	1003	1003	1003	22
606	20241017	103200	11382223	1004	1004	1004	1004	0
607	20241017	103100	11382223	1004	1004	1004	1004	0
608	20241017	103000	11382223	1004	1004	1004	1004	0
609	20241017	102900	11382223	1004	1004	1004	1004	0
610	20241017	102800	11382223	1004	1004	1004	1004	0
611	20241017	102700	11382223	1004	1004	1004	1004	0
612	20241017	102600	11382223	1004	1004	1004	1004	0
613	20241017	102500	11382223	1004	1012	1012	1004	2110
614	20241017	102400	9254983	1012	1012	1012	1012	0
615	20241017	102300	9254983	1012	1012	1012	1012	0
616	20241017	102200	9254983	1012	1012	1012	1012	0
617	20241017	102100	9254983	1012	1012	1012	1012	0
618	20241017	102000	9254983	1012	1012	1012	1012	0
619	20241017	101900	9254983	1012	1012	1012	1012	0
620	20241017	101800	9254983	1012	1012	1012	1012	0
621	20241017	101700	9254983	1012	1012	1012	1012	0
622	20241017	101600	9254983	1012	1012	1012	1012	0
623	20241017	101500	9254983	1012	1012	1012	1012	0
624	20241017	101400	9254983	1012	1012	1012	1012	0
625	20241017	101300	9254983	1012	1012	1012	1012	0
626	20241017	101200	9254983	1012	1012	1012	1012	0
627	20241017	101100	9254983	1012	1012	1012	1012	0
628	20241017	101000	9254983	1012	1012	1012	1012	0
629	20241017	100900	9254983	1012	1012	1012	1012	0
630	20241017	100800	9254983	1012	1012	1012	1012	0
631	20241017	100700	9254983	1012	1012	1012	1012	0
632	20241017	100600	9254983	1012	1012	1012	1012	0
633	20241017	100500	9254983	1012	1012	1012	1012	1
634	20241017	100400	9253971	1012	1012	1012	1012	100
635	20241017	100300	9152771	1012	1012	1012	1012	0
636	20241017	100200	9152771	1012	1012	1012	1012	0
637	20241017	100100	9152771	1012	1012	1012	1012	0
638	20241017	100000	9152771	1012	1012	1012	1012	0
639	20241017	095900	9152771	1012	1012	1012	1012	0
640	20241017	095800	9152771	1012	1012	1012	1012	0
641	20241017	095700	9152771	1012	1012	1012	1012	0
642	20241017	095600	9152771	1012	1012	1012	1012	0
643	20241017	095500	9152771	1012	1011	1012	1011	17
644	20241017	095400	9135575	1002	1002	1002	1002	0
645	20241017	095300	9135575	1002	1002	1002	1002	0
646	20241017	095200	9135575	1002	1002	1002	1002	0
647	20241017	095100	9135575	1002	1002	1002	1002	0
648	20241017	095000	9135575	1002	1002	1002	1002	101
649	20241017	094900	9034373	1002	1002	1002	1002	116
650	20241017	094800	8918141	1001	1007	1007	1001	615
651	20241017	094700	8301707	1009	1009	1009	1009	0
652	20241017	094600	8301707	1009	1009	1009	1009	0
653	20241017	094500	8301707	1009	1009	1009	1009	19
654	20241017	094400	8282536	1009	1009	1009	1009	0
655	20241017	094300	8282536	1009	1009	1009	1009	90
656	20241017	094200	8191726	1010	1011	1011	1010	28
657	20241017	094100	8163436	1012	1012	1012	1012	0
658	20241017	094000	8163436	1012	1012	1012	1012	1
659	20241017	093900	8162424	1012	1012	1012	1012	494
660	20241017	093800	7662496	1012	1012	1012	1012	0
661	20241017	093700	7662496	1012	1012	1012	1012	0
662	20241017	093600	7662496	1012	1012	1012	1012	0
663	20241017	093500	7662496	1012	1012	1012	1012	0
664	20241017	093400	7662496	1012	1012	1012	1012	0
665	20241017	093300	7662496	1012	1012	1012	1012	0
666	20241017	093200	7662496	1012	1012	1012	1012	2
667	20241017	093100	7660472	1012	1012	1012	1012	0
668	20241017	093000	7660472	1012	1012	1012	1012	0
669	20241017	092900	7660472	1012	1012	1012	1012	0
670	20241017	092800	7660472	1012	1012	1012	1012	0
671	20241017	092700	7660472	1012	1012	1012	1012	207
672	20241017	092600	7450988	1012	1012	1012	1012	0
673	20241017	092500	7450988	1012	1012	1012	1012	0
674	20241017	092400	7450988	1012	1012	1012	1012	0
675	20241017	092300	7450988	1012	1012	1012	1012	0
676	20241017	092200	7450988	1012	1012	1012	1012	0
677	20241017	092100	7450988	1012	1012	1012	1012	1180
678	20241017	092000	6256828	1016	1017	1017	1016	214
679	20241017	091900	6039403	1017	1017	1017	1017	0
680	20241017	091800	6039403	1017	1017	1017	1017	0
681	20241017	091700	6039403	1017	1017	1017	1017	0
682	20241017	091600	6039403	1017	1017	1017	1017	0
683	20241017	091500	6039403	1017	1017	1017	1017	0
684	20241017	091400	6039403	1017	1017	1017	1017	0
685	20241017	091300	6039403	1017	1017	1017	1017	0
686	20241017	091200	6039403	1017	1017	1017	1017	0
687	20241017	091100	6039403	1017	1017	1017	1017	0
688	20241017	091000	6039403	1017	1017	1017	1017	0
689	20241017	090900	6039403	1017	1017	1017	1017	24
690	20241017	090800	6014995	1017	1017	1017	1017	0
691	20241017	090700	6014995	1017	1017	1017	1017	0
692	20241017	090600	6014995	1017	1031	1031	1017	451
693	20241017	090500	5556258	1033	1033	1033	1033	0
694	20241017	090400	5556258	1033	1033	1033	1033	0
695	20241017	090300	5556258	1033	1033	1033	1033	16
696	20241017	090200	5539730	1010	1010	1010	1010	0
697	20241017	090100	5539730	1010	1010	1010	1010	5365
698	20241017	090000	121080	1009	1009	1009	1009	120