KissMeData/002870/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	183800	185249566	965	965	965	965	3181
3	20241021	183700	185249566	965	965	965	965	0
4	20241021	183600	185249566	965	965	965	965	0
5	20241021	183500	185249566	965	965	965	965	0
6	20241021	183400	185249566	965	965	965	965	0
7	20241021	183300	185249566	965	965	965	965	0
8	20241021	183200	185249566	965	965	965	965	0
9	20241021	183100	185249566	965	965	965	965	0
10	20241021	183000	185249566	965	965	965	965	0
11	20241021	182900	185249566	965	965	965	965	0
12	20241021	182800	185249566	965	965	965	965	0
13	20241021	182700	185249566	965	965	965	965	0
14	20241021	182600	185249566	965	965	965	965	0
15	20241021	182500	185249566	965	965	965	965	0
16	20241021	182400	185249566	965	965	965	965	0
17	20241021	182300	185249566	965	965	965	965	0
18	20241021	182200	185249566	965	965	965	965	0
19	20241021	182100	185249566	965	965	965	965	0
20	20241021	182000	185249566	965	965	965	965	0
21	20241021	181900	185249566	965	965	965	965	0
22	20241021	181800	185249566	965	965	965	965	0
23	20241021	181700	185249566	965	965	965	965	0
24	20241021	181600	185249566	965	965	965	965	0
25	20241021	181500	185249566	965	965	965	965	0
26	20241021	181400	185249566	965	965	965	965	0
27	20241021	181300	185249566	965	965	965	965	0
28	20241021	181200	185249566	965	965	965	965	0
29	20241021	181100	185249566	965	965	965	965	0
30	20241021	181000	185249566	965	965	965	965	0
31	20241021	180900	185249566	965	965	965	965	0
32	20241021	180800	185249566	965	965	965	965	3181
33	20241021	180700	185249566	965	965	965	965	0
34	20241021	180600	185249566	965	965	965	965	0
35	20241021	180500	185249566	965	965	965	965	0
36	20241021	180400	185249566	965	965	965	965	0
37	20241021	180300	185249566	965	965	965	965	0
38	20241021	180200	185249566	965	965	965	965	0
39	20241021	180100	185249566	965	965	965	965	0
40	20241021	180000	185249566	965	965	965	965	0
41	20241021	175900	185249566	965	965	965	965	0
42	20241021	175800	185249566	965	965	965	965	0
43	20241021	175700	185249566	965	965	965	965	0
44	20241021	175600	185249566	965	965	965	965	0
45	20241021	175500	185249566	965	965	965	965	0
46	20241021	175400	185249566	965	965	965	965	0
47	20241021	175300	185249566	965	965	965	965	0
48	20241021	175200	185249566	965	965	965	965	0
49	20241021	175100	185249566	965	965	965	965	0
50	20241021	175000	185249566	965	965	965	965	0
51	20241021	174900	185249566	965	965	965	965	0
52	20241021	174800	185249566	965	965	965	965	0
53	20241021	174700	185249566	965	965	965	965	0
54	20241021	174600	185249566	965	965	965	965	0
55	20241021	174500	185249566	965	965	965	965	0
56	20241021	174400	185249566	965	965	965	965	0
57	20241021	174300	185249566	965	965	965	965	0
58	20241021	174200	185249566	965	965	965	965	0
59	20241021	174100	185249566	965	965	965	965	0
60	20241021	174000	185249566	965	965	965	965	0
61	20241021	173900	185249566	965	965	965	965	0
62	20241021	173800	185249566	965	965	965	965	3181
63	20241021	173700	185249566	965	965	965	965	0
64	20241021	173600	185249566	965	965	965	965	0
65	20241021	173500	185249566	965	965	965	965	0
66	20241021	173400	185249566	965	965	965	965	0
67	20241021	173300	185249566	965	965	965	965	0
68	20241021	173200	185249566	965	965	965	965	0
69	20241021	173100	185249566	965	965	965	965	0
70	20241021	173000	185249566	965	965	965	965	0
71	20241021	172900	185249566	965	965	965	965	0
72	20241021	172800	185249566	965	965	965	965	0
73	20241021	172700	185249566	965	965	965	965	0
74	20241021	172600	185249566	965	965	965	965	0
75	20241021	172500	185249566	965	965	965	965	0
76	20241021	172400	185249566	965	965	965	965	0
77	20241021	172300	185249566	965	965	965	965	0
78	20241021	172200	185249566	965	965	965	965	0
79	20241021	172100	185249566	965	965	965	965	0
80	20241021	172000	185249566	965	965	965	965	0
81	20241021	171900	185249566	965	965	965	965	0
82	20241021	171800	185249566	965	965	965	965	0
83	20241021	171700	185249566	965	965	965	965	0
84	20241021	171600	185249566	965	965	965	965	0
85	20241021	171500	185249566	965	965	965	965	0
86	20241021	171400	185249566	965	965	965	965	0
87	20241021	171300	185249566	965	965	965	965	0
88	20241021	171200	185249566	965	965	965	965	0
89	20241021	171100	185249566	965	965	965	965	0
90	20241021	171000	185249566	965	965	965	965	0
91	20241021	170900	185249566	965	965	965	965	0
92	20241021	170800	185249566	965	965	965	965	3181
93	20241021	170700	185249566	965	965	965	965	0
94	20241021	170600	185249566	965	965	965	965	0
95	20241021	170500	185249566	965	965	965	965	0
96	20241021	170400	185249566	965	965	965	965	0
97	20241021	170300	185249566	965	965	965	965	0
98	20241021	170200	185249566	965	965	965	965	0
99	20241021	170100	185249566	965	965	965	965	0
100	20241021	170000	185249566	965	965	965	965	0
101	20241021	165900	185249566	965	965	965	965	0
102	20241021	165800	185249566	965	965	965	965	0
103	20241021	165700	185249566	965	965	965	965	0
104	20241021	165600	185249566	965	965	965	965	0
105	20241021	165500	185249566	965	965	965	965	0
106	20241021	165400	185249566	965	965	965	965	0
107	20241021	165300	185249566	965	965	965	965	0
108	20241021	165200	185249566	965	965	965	965	0
109	20241021	165100	185249566	965	965	965	965	0
110	20241021	165000	185249566	965	965	965	965	0
111	20241021	164900	185249566	965	965	965	965	0
112	20241021	164800	185249566	965	965	965	965	0
113	20241021	164700	185249566	965	965	965	965	0
114	20241021	164600	185249566	965	965	965	965	0
115	20241021	164500	185249566	965	965	965	965	0
116	20241021	164400	185249566	965	965	965	965	0
117	20241021	164300	185249566	965	965	965	965	0
118	20241021	164200	185249566	965	965	965	965	0
119	20241021	164100	185249566	965	965	965	965	0
120	20241021	164000	185249566	965	965	965	965	0
121	20241021	163900	185249566	965	965	965	965	0
122	20241021	163800	185249566	965	965	965	965	3181
123	20241021	163700	185249566	965	965	965	965	0
124	20241021	163600	185249566	965	965	965	965	0
125	20241021	163500	185249566	965	965	965	965	0
126	20241021	163400	185249566	965	965	965	965	0
127	20241021	163300	185249566	965	965	965	965	0
128	20241021	163200	185249566	965	965	965	965	0
129	20241021	163100	185249566	965	965	965	965	0
130	20241021	163000	185249566	965	965	965	965	0
131	20241021	162900	185249566	965	965	965	965	0
132	20241021	162800	185249566	965	965	965	965	0
133	20241021	162700	185249566	965	965	965	965	0
134	20241021	162600	185249566	965	965	965	965	0
135	20241021	162500	185249566	965	965	965	965	0
136	20241021	162400	185249566	965	965	965	965	0
137	20241021	162300	185249566	965	965	965	965	0
138	20241021	162200	185249566	965	965	965	965	0
139	20241021	162100	185249566	965	965	965	965	0
140	20241021	162000	185249566	965	965	965	965	0
141	20241021	161900	185249566	965	965	965	965	0
142	20241021	161800	185249566	965	965	965	965	0
143	20241021	161700	185249566	965	965	965	965	0
144	20241021	161600	185249566	965	965	965	965	0
145	20241021	161500	185249566	965	965	965	965	0
146	20241021	161400	185249566	965	965	965	965	0
147	20241021	161300	185249566	965	965	965	965	0
148	20241021	161200	185249566	965	965	965	965	0
149	20241021	161100	185249566	965	965	965	965	0
150	20241021	161000	185249566	965	965	965	965	0
151	20241021	160900	185249566	965	965	965	965	0
152	20241021	160800	185249566	965	965	965	965	3181
153	20241021	160700	185249566	965	965	965	965	0
154	20241021	160600	185249566	965	965	965	965	0
155	20241021	160500	185249566	965	965	965	965	0
156	20241021	160400	185249566	965	965	965	965	0
157	20241021	160300	185249566	965	965	965	965	0
158	20241021	160200	185249566	965	965	965	965	0
159	20241021	160100	185249566	965	965	965	965	0
160	20241021	160000	185249566	965	965	965	965	0
161	20241021	155900	185249566	965	965	965	965	0
162	20241021	155800	185249566	965	965	965	965	0
163	20241021	155700	185249566	965	965	965	965	0
164	20241021	155600	185249566	965	965	965	965	0
165	20241021	155500	185249566	965	965	965	965	0
166	20241021	155400	185249566	965	965	965	965	0
167	20241021	155300	185249566	965	965	965	965	0
168	20241021	155200	185249566	965	965	965	965	0
169	20241021	155100	185249566	965	965	965	965	0
170	20241021	155000	185249566	965	965	965	965	0
171	20241021	154900	185249566	965	965	965	965	0
172	20241021	154800	185249566	965	965	965	965	0
173	20241021	154700	185249566	965	965	965	965	0
174	20241021	154600	185249566	965	965	965	965	0
175	20241021	154500	185249566	965	965	965	965	0
176	20241021	154400	185249566	965	965	965	965	0
177	20241021	154300	185249566	965	965	965	965	0
178	20241021	154200	185249566	965	965	965	965	0
179	20241021	154100	185249566	965	965	965	965	0
180	20241021	154000	185249566	965	965	965	965	0
181	20241021	153900	185249566	965	965	965	965	0
182	20241021	153800	185249566	965	965	965	965	3181
183	20241021	153700	185249566	965	965	965	965	0
184	20241021	153600	185249566	965	965	965	965	0
185	20241021	153500	185249566	965	965	965	965	0
186	20241021	153400	185249566	965	965	965	965	0
187	20241021	153300	185249566	965	965	965	965	0
188	20241021	153200	185249566	965	965	965	965	0
189	20241021	153100	185249566	965	965	965	965	0
190	20241021	153000	185249566	965	965	965	965	3181
191	20241021	152900	182179901	980	980	980	980	0
192	20241021	152800	182179901	980	980	980	980	0
193	20241021	152700	182179901	980	980	980	980	0
194	20241021	152600	182179901	980	980	980	980	0
195	20241021	152500	182179901	980	980	980	980	0
196	20241021	152400	182179901	980	980	980	980	0
197	20241021	152300	182179901	980	980	980	980	0
198	20241021	152200	182179901	980	980	980	980	0
199	20241021	152100	182179901	980	980	980	980	0
200	20241021	152000	182179901	980	980	980	980	0
201	20241021	151900	182179901	980	974	980	973	998
202	20241021	151800	181208813	974	974	974	974	10
203	20241021	151700	181199073	984	984	984	984	0
204	20241021	151600	181199073	984	984	984	984	0
205	20241021	151500	181199073	984	984	984	984	0
206	20241021	151400	181199073	984	984	984	984	0
207	20241021	151300	181199073	984	980	984	970	3123
208	20241021	151200	178148103	970	979	979	970	1500
209	20241021	151100	176689135	984	984	984	984	0
210	20241021	151000	176689135	984	981	984	981	42
211	20241021	150900	176647930	984	984	984	984	30
212	20241021	150800	176618410	983	983	983	983	70
213	20241021	150700	176549600	983	985	985	983	2972
214	20241021	150600	173622242	987	987	987	987	1
215	20241021	150500	173621255	989	989	989	989	0
216	20241021	150400	173621255	989	989	989	989	0
217	20241021	150300	173621255	989	989	989	989	1
218	20241021	150200	173620266	994	994	994	994	0
219	20241021	150100	173620266	994	994	994	994	0
220	20241021	150000	173620266	994	994	994	994	576
221	20241021	145900	173047722	995	995	995	995	300
222	20241021	145800	172749222	995	995	996	995	125
223	20241021	145700	172624846	995	995	995	995	32
224	20241021	145600	172593006	996	995	996	991	4
225	20241021	145500	172589031	1004	992	1006	992	516
226	20241021	145400	172072743	991	987	991	986	508
227	20241021	145300	171570633	987	986	987	986	1221
228	20241021	145200	170366627	985	985	985	985	156
229	20241021	145100	170212967	985	985	985	985	0
230	20241021	145000	170212967	985	985	985	985	0
231	20241021	144900	170212967	985	985	985	985	0
232	20241021	144800	170212967	985	985	985	985	0
233	20241021	144700	170212967	985	985	985	985	162
234	20241021	144600	170053397	985	985	985	985	0
235	20241021	144500	170053397	985	985	985	985	165
236	20241021	144400	169890872	985	984	985	984	8592
237	20241021	144300	161433843	984	984	984	984	0
238	20241021	144200	161433843	984	984	984	984	0
239	20241021	144100	161433843	984	984	984	984	0
240	20241021	144000	161433843	984	984	984	984	0
241	20241021	143900	161433843	984	984	984	984	20
242	20241021	143800	161414163	986	986	986	986	0
243	20241021	143700	161414163	986	986	986	986	0
244	20241021	143600	161414163	986	986	986	986	0
245	20241021	143500	161414163	986	986	986	986	0
246	20241021	143400	161414163	986	986	986	986	0
247	20241021	143300	161414163	986	986	986	986	0
248	20241021	143200	161414163	986	986	986	986	0
249	20241021	143100	161414163	986	986	986	986	0
250	20241021	143000	161414163	986	986	986	986	0
251	20241021	142900	161414163	986	986	986	986	1
252	20241021	142800	161413177	985	984	985	984	1000
253	20241021	142700	160428179	983	983	983	983	0
254	20241021	142600	160428179	983	983	983	983	6
255	20241021	142500	160422281	983	983	983	983	0
256	20241021	142400	160422281	983	983	983	983	0
257	20241021	142300	160422281	983	983	983	983	0
258	20241021	142200	160422281	983	983	983	983	0
259	20241021	142100	160422281	983	983	983	983	0
260	20241021	142000	160422281	983	983	983	983	1
261	20241021	141900	160421298	974	974	974	974	0
262	20241021	141800	160421298	974	974	974	974	0
263	20241021	141700	160421298	974	974	974	974	0
264	20241021	141600	160421298	974	981	981	974	2800
265	20241021	141500	157683614	986	986	986	986	0
266	20241021	141400	157683614	986	986	986	986	0
267	20241021	141300	157683614	986	986	986	986	0
268	20241021	141200	157683614	986	986	986	986	0
269	20241021	141100	157683614	986	986	986	986	0
270	20241021	141000	157683614	986	986	986	986	200
271	20241021	140900	157486414	986	986	986	986	0
272	20241021	140800	157486414	986	986	986	986	2
273	20241021	140700	157484442	979	979	979	979	151
274	20241021	140600	157336613	980	986	986	980	933
275	20241021	140500	156419273	986	986	986	986	0
276	20241021	140400	156419273	986	986	986	986	0
277	20241021	140300	156419273	986	986	986	986	0
278	20241021	140200	156419273	986	986	986	986	0
279	20241021	140100	156419273	986	986	986	986	0
280	20241021	140000	156419273	986	986	986	986	16
281	20241021	135900	156403497	986	986	986	986	0
282	20241021	135800	156403497	986	986	986	986	2
283	20241021	135700	156401525	985	985	985	985	29
284	20241021	135600	156372960	986	986	986	986	0
285	20241021	135500	156372960	986	979	986	979	3130
286	20241021	135400	153289458	980	980	980	980	0
287	20241021	135300	153289458	980	979	980	979	739
288	20241021	135200	152565877	986	979	986	979	103
289	20241021	135100	152465026	980	980	980	980	0
290	20241021	135000	152465026	980	979	988	979	300
291	20241021	134900	152170955	980	980	980	980	0
292	20241021	134800	152170955	980	980	980	980	30
293	20241021	134700	152141555	980	980	980	980	0
294	20241021	134600	152141555	980	980	980	980	1
295	20241021	134500	152140575	974	974	974	974	0
296	20241021	134400	152140575	974	982	982	974	320
297	20241021	134300	151827589	981	974	982	974	133
298	20241021	134200	151697040	973	973	973	973	5
299	20241021	134100	151692175	973	969	973	969	1000
300	20241021	134000	150720506	969	969	969	969	50
301	20241021	133900	150672056	969	969	969	969	50
302	20241021	133800	150623606	964	964	964	964	0
303	20241021	133700	150623606	964	964	964	964	0
304	20241021	133600	150623606	964	964	964	964	0
305	20241021	133500	150623606	964	964	964	964	0
306	20241021	133400	150623606	964	964	964	964	0
307	20241021	133300	150623606	964	964	964	964	0
308	20241021	133200	150623606	964	964	964	964	0
309	20241021	133100	150623606	964	965	965	964	204
310	20241021	133000	150426946	965	965	965	965	1
311	20241021	132900	150425981	964	964	964	964	32
312	20241021	132800	150395133	964	964	964	964	0
313	20241021	132700	150395133	964	964	964	964	15
314	20241021	132600	150380673	963	963	963	963	0
315	20241021	132500	150380673	963	963	963	963	0
316	20241021	132400	150380673	963	963	963	963	0
317	20241021	132300	150380673	963	963	963	963	0
318	20241021	132200	150380673	963	963	963	963	0
319	20241021	132100	150380673	963	963	963	963	0
320	20241021	132000	150380673	963	963	963	963	0
321	20241021	131900	150380673	963	963	963	963	0
322	20241021	131800	150380673	963	963	963	963	1017
323	20241021	131700	149401302	963	963	963	963	0
324	20241021	131600	149401302	963	963	963	963	1
325	20241021	131500	149400339	963	963	963	963	0
326	20241021	131400	149400339	963	963	963	963	1094
327	20241021	131300	148346817	963	965	965	963	54
328	20241021	131200	148294752	965	965	965	965	5
329	20241021	131100	148289927	965	962	965	962	1892
330	20241021	131000	146469583	962	963	963	962	1333
331	20241021	130900	145187236	963	963	963	963	2
332	20241021	130800	145185310	963	963	963	963	10
333	20241021	130700	145175680	964	964	964	964	0
334	20241021	130600	145175680	964	965	965	964	84
335	20241021	130500	145094634	965	965	965	965	0
336	20241021	130400	145094634	965	964	965	964	104
337	20241021	130300	144994346	964	964	964	964	1
338	20241021	130200	144993382	962	962	962	962	0
339	20241021	130100	144993382	962	962	962	962	0
340	20241021	130000	144993382	962	962	962	962	0
341	20241021	125900	144993382	962	962	962	962	0
342	20241021	125800	144993382	962	963	963	962	605
343	20241021	125700	144411371	962	962	962	962	0
344	20241021	125600	144411371	962	963	963	962	2000
345	20241021	125500	142487369	962	962	962	962	0
346	20241021	125400	142487369	962	963	963	962	159
347	20241021	125300	142334410	962	962	962	962	0
348	20241021	125200	142334410	962	962	962	962	0
349	20241021	125100	142334410	962	966	966	962	3113
350	20241021	125000	139338660	969	969	969	969	1
351	20241021	124900	139337691	965	965	965	965	400
352	20241021	124800	138951691	969	969	969	969	0
353	20241021	124700	138951691	969	964	969	962	3002
354	20241021	124600	136060197	971	964	971	962	5102
355	20241021	124500	131130286	964	965	971	964	2506
356	20241021	124400	128712162	965	965	966	965	1278
357	20241021	124300	127478891	966	966	966	966	1000
358	20241021	124200	126512891	971	970	971	966	1062
359	20241021	124100	125486749	971	970	971	970	667
360	20241021	124000	124839093	964	964	964	964	0
361	20241021	123900	124839093	964	964	964	964	0
362	20241021	123800	124839093	964	964	964	964	0
363	20241021	123700	124839093	964	964	964	964	0
364	20241021	123600	124839093	964	965	965	964	3090
365	20241021	123500	121858323	964	964	964	964	0
366	20241021	123400	121858323	964	964	964	964	132
367	20241021	123300	121731075	964	964	964	964	240
368	20241021	123200	121499715	964	970	970	964	10
369	20241021	123100	121490021	970	961	970	961	1375
370	20241021	123000	120164902	965	962	965	961	20
371	20241021	122900	120145674	961	955	961	955	2208
372	20241021	122800	118035786	955	958	958	955	4619
373	20241021	122700	113624407	955	966	974	955	2363
374	20241021	122600	111359332	964	973	975	950	7563
375	20241021	122500	104064064	977	977	977	977	11
376	20241021	122400	104053317	973	973	973	973	556
377	20241021	122300	103512329	973	973	973	973	0
378	20241021	122200	103512329	973	973	973	973	50
379	20241021	122100	103463679	973	980	980	973	680
380	20241021	122000	102800790	980	980	980	980	10
381	20241021	121900	102790990	980	976	980	976	204
382	20241021	121800	102591882	976	976	976	975	116
383	20241021	121700	102478720	976	975	976	975	101
384	20241021	121600	102380215	975	983	984	975	4840
385	20241021	121500	97633978	988	984	988	984	1025
386	20241021	121400	96625373	984	984	984	984	610
387	20241021	121300	96025133	984	984	985	984	347
388	20241021	121200	95683675	984	984	984	984	50
389	20241021	121100	95634475	984	984	984	984	185
390	20241021	121000	95452435	984	985	985	984	5770
391	20241021	120900	89769568	985	993	993	985	400
392	20241021	120800	89373968	994	990	994	984	1102
393	20241021	120700	88286882	991	991	991	991	0
394	20241021	120600	88286882	991	991	991	991	2000
395	20241021	120500	86304882	998	993	998	993	1201
396	20241021	120400	85108060	998	998	998	998	0
397	20241021	120300	85108060	998	995	998	995	106
398	20241021	120200	85002290	995	996	996	995	4236
399	20241021	120100	80785354	997	998	998	997	2633
400	20241021	120000	78158645	998	998	998	998	143
401	20241021	115900	78015931	1000	1000	1000	1000	100
402	20241021	115800	77915931	998	1001	1001	998	2191
403	20241021	115700	75728125	1001	1001	1001	1001	0
404	20241021	115600	75728125	1001	1001	1001	1001	0
405	20241021	115500	75728125	1001	1001	1001	1001	0
406	20241021	115400	75728125	1001	1001	1001	1001	0
407	20241021	115300	75728125	1001	1001	1001	1001	0
408	20241021	115200	75728125	1001	1001	1001	1001	100
409	20241021	115100	75628025	1001	1001	1001	1001	41
410	20241021	115000	75586984	1003	1003	1003	1003	0
411	20241021	114900	75586984	1003	1003	1003	1003	0
412	20241021	114800	75586984	1003	1003	1003	1003	1
413	20241021	114700	75585981	1001	1001	1001	1001	109
414	20241021	114600	75476872	1001	1001	1001	1001	0
415	20241021	114500	75476872	1001	1001	1001	1001	0
416	20241021	114400	75476872	1001	1001	1001	999	1959
417	20241021	114300	73517855	1001	1001	1003	1001	4765
418	20241021	114200	68748088	1002	1002	1002	1002	1716
419	20241021	114100	67028656	1003	1003	1003	1003	18
420	20241021	114000	67010602	1003	1003	1003	1003	0
421	20241021	113900	67010602	1003	1003	1003	1003	73
422	20241021	113800	66937383	1003	1003	1003	1003	0
423	20241021	113700	66937383	1003	1003	1003	1003	18
424	20241021	113600	66919329	1003	1003	1003	1003	34
425	20241021	113500	66885227	1003	1004	1004	1003	1080
426	20241021	113400	65801919	1004	1004	1004	1004	0
427	20241021	113300	65801919	1004	1004	1004	1004	1012
428	20241021	113200	64785871	1005	1005	1005	1005	0
429	20241021	113100	64785871	1005	1005	1005	1005	0
430	20241021	113000	64785871	1005	1005	1005	1005	0
431	20241021	112900	64785871	1005	1005	1005	1005	322
432	20241021	112800	64462261	1005	1005	1005	1005	100
433	20241021	112700	64361761	1005	1005	1005	1005	100
434	20241021	112600	64261261	1005	1005	1005	1005	0
435	20241021	112500	64261261	1005	1005	1005	1005	0
436	20241021	112400	64261261	1005	1005	1005	1005	0
437	20241021	112300	64261261	1005	1005	1005	1005	478
438	20241021	112200	63780871	1005	1005	1005	1005	0
439	20241021	112100	63780871	1005	1005	1005	1005	0
440	20241021	112000	63780871	1005	1005	1005	1005	0
441	20241021	111900	63780871	1005	1005	1005	1005	0
442	20241021	111800	63780871	1005	1006	1006	1005	2837
443	20241021	111700	60929343	1007	1007	1007	1007	0
444	20241021	111600	60929343	1007	1007	1007	1007	0
445	20241021	111500	60929343	1007	1007	1007	1007	0
446	20241021	111400	60929343	1007	1007	1007	1007	24
447	20241021	111300	60905175	1007	1007	1007	1007	0
448	20241021	111200	60905175	1007	1007	1007	1007	0
449	20241021	111100	60905175	1007	1007	1007	1007	45
450	20241021	111000	60859860	1005	1005	1005	1005	0
451	20241021	110900	60859860	1005	1005	1005	1005	0
452	20241021	110800	60859860	1005	1005	1005	1005	0
453	20241021	110700	60859860	1005	1005	1005	1005	0
454	20241021	110600	60859860	1005	1005	1005	1005	0
455	20241021	110500	60859860	1005	1005	1005	1005	0
456	20241021	110400	60859860	1005	1005	1005	1005	0
457	20241021	110300	60859860	1005	1005	1005	1005	0
458	20241021	110200	60859860	1005	1005	1005	1005	1000
459	20241021	110100	59854860	1006	1006	1006	1006	0
460	20241021	110000	59854860	1006	1006	1006	1006	325
461	20241021	105900	59527910	1006	1006	1006	1006	107
462	20241021	105800	59420268	1007	1007	1007	1007	0
463	20241021	105700	59420268	1007	1007	1007	1007	0
464	20241021	105600	59420268	1007	1007	1007	1007	0
465	20241021	105500	59420268	1007	1007	1007	1007	1
466	20241021	105400	59419261	1008	1008	1008	1008	0
467	20241021	105300	59419261	1008	1008	1008	1008	0
468	20241021	105200	59419261	1008	1008	1008	1008	0
469	20241021	105100	59419261	1008	1008	1008	1008	0
470	20241021	105000	59419261	1008	1008	1008	1008	0
471	20241021	104900	59419261	1008	1008	1008	1008	0
472	20241021	104800	59419261	1008	1008	1008	1008	0
473	20241021	104700	59419261	1008	1008	1008	1008	2
474	20241021	104600	59417245	1009	1009	1009	1009	0
475	20241021	104500	59417245	1009	1009	1009	1009	2840
476	20241021	104400	56551685	1009	1009	1009	1009	0
477	20241021	104300	56551685	1009	1009	1009	1009	0
478	20241021	104200	56551685	1009	1009	1009	1009	0
479	20241021	104100	56551685	1009	1009	1009	1009	2268
480	20241021	104000	54263273	1009	1009	1009	1009	15
481	20241021	103900	54248138	1009	1009	1009	1009	276
482	20241021	103800	53969654	1005	1009	1009	1005	1525
483	20241021	103700	52436929	1010	1010	1010	1010	7
484	20241021	103600	52429859	1010	1010	1010	1010	1
485	20241021	103500	52428849	1005	1005	1005	1005	1000
486	20241021	103400	51423849	1005	1005	1005	1005	0
487	20241021	103300	51423849	1005	1005	1005	1005	1000
488	20241021	103200	50418849	1012	1012	1012	1012	0
489	20241021	103100	50418849	1012	1011	1012	1011	3
490	20241021	103000	50415815	1006	1006	1006	1006	1000
491	20241021	102900	49409815	1005	1005	1005	1005	0
492	20241021	102800	49409815	1005	1005	1005	1005	0
493	20241021	102700	49409815	1005	1005	1005	1005	0
494	20241021	102600	49409815	1005	1005	1005	1005	0
495	20241021	102500	49409815	1005	1005	1005	1005	0
496	20241021	102400	49409815	1005	1005	1005	1005	485
497	20241021	102300	48922390	1005	1005	1005	1005	25
498	20241021	102200	48897265	1014	1014	1014	1014	0
499	20241021	102100	48897265	1014	1014	1014	1014	0
500	20241021	102000	48897265	1014	1014	1014	1014	0
501	20241021	101900	48897265	1014	1014	1014	1014	0
502	20241021	101800	48897265	1014	1006	1014	1006	1048
503	20241021	101700	47842593	1006	1007	1007	1006	2994
504	20241021	101600	44828629	1016	1016	1016	1016	1
505	20241021	101500	44827613	1007	1007	1007	1007	0
506	20241021	101400	44827613	1007	1007	1007	1007	0
507	20241021	101300	44827613	1007	1007	1007	1007	200
508	20241021	101200	44626213	1008	1008	1008	1008	992
509	20241021	101100	43626277	1008	1008	1008	1008	635
510	20241021	101000	42986197	1008	1008	1008	1008	1001
511	20241021	100900	41977189	1015	1015	1015	1015	0
512	20241021	100800	41977189	1015	1015	1015	1015	6
513	20241021	100700	41971099	1008	1008	1008	1008	0
514	20241021	100600	41971099	1008	1008	1008	1008	80
515	20241021	100500	41890459	1007	1007	1007	1007	0
516	20241021	100400	41890459	1007	1009	1009	1007	5000
517	20241021	100300	36854628	1018	1018	1018	1018	42
518	20241021	100200	36811872	1017	1017	1017	1017	20
519	20241021	100100	36791532	1008	1008	1008	1008	0
520	20241021	100000	36791532	1008	1008	1008	1008	0
521	20241021	095900	36791532	1008	1008	1008	1008	0
522	20241021	095800	36791532	1008	1008	1008	1008	472
523	20241021	095700	36315756	1008	1008	1008	1008	0
524	20241021	095600	36315756	1008	1008	1008	1008	0
525	20241021	095500	36315756	1008	1009	1009	1008	117
526	20241021	095400	36197784	1007	1007	1007	1007	0
527	20241021	095300	36197784	1007	1007	1007	1007	0
528	20241021	095200	36197784	1007	1007	1007	1007	0
529	20241021	095100	36197784	1007	1010	1010	1007	794
530	20241021	095000	35396940	1007	1022	1022	1007	2196
531	20241021	094900	33167033	1029	1029	1029	1029	0
532	20241021	094800	33167033	1029	1022	1029	1022	121
533	20241021	094700	33042661	1022	1026	1027	1022	6486
534	20241021	094600	26406559	1020	1020	1020	1020	1000
535	20241021	094500	25386559	1026	1026	1026	1026	0
536	20241021	094400	25386559	1026	1026	1026	1026	1
537	20241021	094300	25385533	1026	1026	1026	1026	1466
538	20241021	094200	23881417	1026	1026	1026	1026	0
539	20241021	094100	23881417	1026	1026	1026	1026	3
540	20241021	094000	23878339	1026	1026	1026	1026	2
541	20241021	093900	23876287	1026	1026	1026	1026	2
542	20241021	093800	23874235	1020	1020	1020	1020	92
543	20241021	093700	23780395	1020	1020	1020	1020	9
544	20241021	093600	23771215	1026	1025	1026	1025	101
545	20241021	093500	23667590	1024	1020	1024	1020	2530
546	20241021	093400	21078511	1022	1022	1022	1022	507
547	20241021	093300	20560357	1020	1020	1020	1020	2088
548	20241021	093200	18430597	1020	1019	1020	1019	1887
549	20241021	093100	16505907	1018	1018	1018	1018	0
550	20241021	093000	16505907	1018	1018	1018	1018	3598
551	20241021	092900	12843143	1018	1018	1018	1018	3
552	20241021	092800	12840089	1018	1017	1018	1017	19
553	20241021	092700	12820757	1020	1020	1020	1020	0
554	20241021	092600	12820757	1020	1020	1020	1020	0
555	20241021	092500	12820757	1020	1020	1020	1020	0
556	20241021	092400	12820757	1020	1020	1020	1020	0
557	20241021	092300	12820757	1020	1020	1020	1020	2
558	20241021	092200	12818717	1020	1020	1020	1020	1
559	20241021	092100	12817697	1020	1012	1020	1012	10
560	20241021	092000	12807546	1019	1019	1019	1019	0
561	20241021	091900	12807546	1019	1019	1019	1019	1
562	20241021	091800	12806527	1018	1018	1018	1018	0
563	20241021	091700	12806527	1018	1018	1018	1018	0
564	20241021	091600	12806527	1018	1018	1018	1018	0
565	20241021	091500	12806527	1018	1016	1018	1016	860
566	20241021	091400	11931105	1017	1016	1017	1016	637
567	20241021	091300	11283277	1007	1007	1007	1007	0
568	20241021	091200	11283277	1007	1012	1012	1007	1600
569	20241021	091100	9666765	1017	1017	1017	1017	0
570	20241021	091000	9666765	1017	1017	1017	1017	0
571	20241021	090900	9666765	1017	1017	1017	1017	0
572	20241021	090800	9666765	1017	1015	1017	1015	8481
573	20241021	090700	1058508	1016	1016	1016	1016	50
574	20241021	090600	1007708	1018	1018	1018	1018	1
575	20241021	090500	1006690	1015	1015	1015	1015	515
576	20241021	090400	483965	1016	1016	1016	1016	0
577	20241021	090300	483965	1016	1015	1016	1015	297
578	20241021	090200	182267	1007	1007	1007	1007	0
579	20241021	090100	182267	1007	1007	1007	1007	0
580	20241021	090000	182267	1007	1007	1007	1007	181