KissMeData/002760/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183800	106064380	1000	1000	1000	1000	11308
3	20241002	183700	106064380	1000	1000	1000	1000	0
4	20241002	183600	106064380	1000	1000	1000	1000	0
5	20241002	183500	106064380	1000	1000	1000	1000	0
6	20241002	183400	106064380	1000	1000	1000	1000	0
7	20241002	183300	106064380	1000	1000	1000	1000	0
8	20241002	183200	106064380	1000	1000	1000	1000	0
9	20241002	183100	106064380	1000	1000	1000	1000	0
10	20241002	183000	106064380	1000	1000	1000	1000	0
11	20241002	182900	106064380	1000	1000	1000	1000	0
12	20241002	182800	106064380	1000	1000	1000	1000	0
13	20241002	182700	106064380	1000	1000	1000	1000	0
14	20241002	182600	106064380	1000	1000	1000	1000	0
15	20241002	182500	106064380	1000	1000	1000	1000	0
16	20241002	182400	106064380	1000	1000	1000	1000	0
17	20241002	182300	106064380	1000	1000	1000	1000	0
18	20241002	182200	106064380	1000	1000	1000	1000	0
19	20241002	182100	106064380	1000	1000	1000	1000	0
20	20241002	182000	106064380	1000	1000	1000	1000	0
21	20241002	181900	106064380	1000	1000	1000	1000	0
22	20241002	181800	106064380	1000	1000	1000	1000	0
23	20241002	181700	106064380	1000	1000	1000	1000	0
24	20241002	181600	106064380	1000	1000	1000	1000	0
25	20241002	181500	106064380	1000	1000	1000	1000	0
26	20241002	181400	106064380	1000	1000	1000	1000	0
27	20241002	181300	106064380	1000	1000	1000	1000	0
28	20241002	181200	106064380	1000	1000	1000	1000	0
29	20241002	181100	106064380	1000	1000	1000	1000	0
30	20241002	181000	106064380	1000	1000	1000	1000	0
31	20241002	180900	106064380	1000	1000	1000	1000	0
32	20241002	180800	106064380	1000	1000	1000	1000	11308
33	20241002	180700	106064380	1000	1000	1000	1000	0
34	20241002	180600	106064380	1000	1000	1000	1000	0
35	20241002	180500	106064380	1000	1000	1000	1000	0
36	20241002	180400	106064380	1000	1000	1000	1000	0
37	20241002	180300	106064380	1000	1000	1000	1000	0
38	20241002	180200	106064380	1000	1000	1000	1000	0
39	20241002	180100	106064380	1000	1000	1000	1000	0
40	20241002	180000	106064380	1000	1000	1000	1000	0
41	20241002	175900	106064380	1000	1000	1000	1000	0
42	20241002	175800	106064380	1000	1000	1000	1000	0
43	20241002	175700	106064380	1000	1000	1000	1000	0
44	20241002	175600	106064380	1000	1000	1000	1000	0
45	20241002	175500	106064380	1000	1000	1000	1000	0
46	20241002	175400	106064380	1000	1000	1000	1000	0
47	20241002	175300	106064380	1000	1000	1000	1000	0
48	20241002	175200	106064380	1000	1000	1000	1000	0
49	20241002	175100	106064380	1000	1000	1000	1000	0
50	20241002	175000	106064380	1000	1000	1000	1000	0
51	20241002	174900	106064380	1000	1000	1000	1000	0
52	20241002	174800	106064380	1000	1000	1000	1000	0
53	20241002	174700	106064380	1000	1000	1000	1000	0
54	20241002	174600	106064380	1000	1000	1000	1000	0
55	20241002	174500	106064380	1000	1000	1000	1000	0
56	20241002	174400	106064380	1000	1000	1000	1000	0
57	20241002	174300	106064380	1000	1000	1000	1000	0
58	20241002	174200	106064380	1000	1000	1000	1000	0
59	20241002	174100	106064380	1000	1000	1000	1000	0
60	20241002	174000	106064380	1000	1000	1000	1000	0
61	20241002	173900	106064380	1000	1000	1000	1000	0
62	20241002	173800	106064380	1000	1000	1000	1000	11308
63	20241002	173700	106064380	1000	1000	1000	1000	0
64	20241002	173600	106064380	1000	1000	1000	1000	0
65	20241002	173500	106064380	1000	1000	1000	1000	0
66	20241002	173400	106064380	1000	1000	1000	1000	0
67	20241002	173300	106064380	1000	1000	1000	1000	0
68	20241002	173200	106064380	1000	1000	1000	1000	0
69	20241002	173100	106064380	1000	1000	1000	1000	0
70	20241002	173000	106064380	1000	1000	1000	1000	0
71	20241002	172900	106064380	1000	1000	1000	1000	0
72	20241002	172800	106064380	1000	1000	1000	1000	0
73	20241002	172700	106064380	1000	1000	1000	1000	0
74	20241002	172600	106064380	1000	1000	1000	1000	0
75	20241002	172500	106064380	1000	1000	1000	1000	0
76	20241002	172400	106064380	1000	1000	1000	1000	0
77	20241002	172300	106064380	1000	1000	1000	1000	0
78	20241002	172200	106064380	1000	1000	1000	1000	0
79	20241002	172100	106064380	1000	1000	1000	1000	0
80	20241002	172000	106064380	1000	1000	1000	1000	0
81	20241002	171900	106064380	1000	1000	1000	1000	0
82	20241002	171800	106064380	1000	1000	1000	1000	0
83	20241002	171700	106064380	1000	1000	1000	1000	0
84	20241002	171600	106064380	1000	1000	1000	1000	0
85	20241002	171500	106064380	1000	1000	1000	1000	0
86	20241002	171400	106064380	1000	1000	1000	1000	0
87	20241002	171300	106064380	1000	1000	1000	1000	0
88	20241002	171200	106064380	1000	1000	1000	1000	0
89	20241002	171100	106064380	1000	1000	1000	1000	0
90	20241002	171000	106064380	1000	1000	1000	1000	0
91	20241002	170900	106064380	1000	1000	1000	1000	0
92	20241002	170800	106064380	1000	1000	1000	1000	11308
93	20241002	170700	106064380	1000	1000	1000	1000	0
94	20241002	170600	106064380	1000	1000	1000	1000	0
95	20241002	170500	106064380	1000	1000	1000	1000	0
96	20241002	170400	106064380	1000	1000	1000	1000	0
97	20241002	170300	106064380	1000	1000	1000	1000	0
98	20241002	170200	106064380	1000	1000	1000	1000	0
99	20241002	170100	106064380	1000	1000	1000	1000	0
100	20241002	170000	106064380	1000	1000	1000	1000	0
101	20241002	165900	106064380	1000	1000	1000	1000	0
102	20241002	165800	106064380	1000	1000	1000	1000	0
103	20241002	165700	106064380	1000	1000	1000	1000	0
104	20241002	165600	106064380	1000	1000	1000	1000	0
105	20241002	165500	106064380	1000	1000	1000	1000	0
106	20241002	165400	106064380	1000	1000	1000	1000	0
107	20241002	165300	106064380	1000	1000	1000	1000	0
108	20241002	165200	106064380	1000	1000	1000	1000	0
109	20241002	165100	106064380	1000	1000	1000	1000	0
110	20241002	165000	106064380	1000	1000	1000	1000	0
111	20241002	164900	106064380	1000	1000	1000	1000	0
112	20241002	164800	106064380	1000	1000	1000	1000	0
113	20241002	164700	106064380	1000	1000	1000	1000	0
114	20241002	164600	106064380	1000	1000	1000	1000	0
115	20241002	164500	106064380	1000	1000	1000	1000	0
116	20241002	164400	106064380	1000	1000	1000	1000	0
117	20241002	164300	106064380	1000	1000	1000	1000	0
118	20241002	164200	106064380	1000	1000	1000	1000	0
119	20241002	164100	106064380	1000	1000	1000	1000	0
120	20241002	164000	106064380	1000	1000	1000	1000	0
121	20241002	163900	106064380	1000	1000	1000	1000	0
122	20241002	163800	106064380	1000	1000	1000	1000	11308
123	20241002	163700	106064380	1000	1000	1000	1000	0
124	20241002	163600	106064380	1000	1000	1000	1000	0
125	20241002	163500	106064380	1000	1000	1000	1000	0
126	20241002	163400	106064380	1000	1000	1000	1000	0
127	20241002	163300	106064380	1000	1000	1000	1000	0
128	20241002	163200	106064380	1000	1000	1000	1000	0
129	20241002	163100	106064380	1000	1000	1000	1000	0
130	20241002	163000	106064380	1000	1000	1000	1000	0
131	20241002	162900	106064380	1000	1000	1000	1000	0
132	20241002	162800	106064380	1000	1000	1000	1000	0
133	20241002	162700	106064380	1000	1000	1000	1000	0
134	20241002	162600	106064380	1000	1000	1000	1000	0
135	20241002	162500	106064380	1000	1000	1000	1000	0
136	20241002	162400	106064380	1000	1000	1000	1000	0
137	20241002	162300	106064380	1000	1000	1000	1000	0
138	20241002	162200	106064380	1000	1000	1000	1000	0
139	20241002	162100	106064380	1000	1000	1000	1000	0
140	20241002	162000	106064380	1000	1000	1000	1000	0
141	20241002	161900	106064380	1000	1000	1000	1000	0
142	20241002	161800	106064380	1000	1000	1000	1000	0
143	20241002	161700	106064380	1000	1000	1000	1000	0
144	20241002	161600	106064380	1000	1000	1000	1000	0
145	20241002	161500	106064380	1000	1000	1000	1000	0
146	20241002	161400	106064380	1000	1000	1000	1000	0
147	20241002	161300	106064380	1000	1000	1000	1000	0
148	20241002	161200	106064380	1000	1000	1000	1000	0
149	20241002	161100	106064380	1000	1000	1000	1000	0
150	20241002	161000	106064380	1000	1000	1000	1000	0
151	20241002	160900	106064380	1000	1000	1000	1000	0
152	20241002	160800	106064380	1000	1000	1000	1000	11308
153	20241002	160700	106064380	1000	1000	1000	1000	0
154	20241002	160600	106064380	1000	1000	1000	1000	0
155	20241002	160500	106064380	1000	1000	1000	1000	0
156	20241002	160400	106064380	1000	1000	1000	1000	0
157	20241002	160300	106064380	1000	1000	1000	1000	0
158	20241002	160200	106064380	1000	1000	1000	1000	0
159	20241002	160100	106064380	1000	1000	1000	1000	0
160	20241002	160000	106064380	1000	1000	1000	1000	0
161	20241002	155900	106064380	1000	1000	1000	1000	0
162	20241002	155800	106064380	1000	1000	1000	1000	0
163	20241002	155700	106064380	1000	1000	1000	1000	0
164	20241002	155600	106064380	1000	1000	1000	1000	0
165	20241002	155500	106064380	1000	1000	1000	1000	0
166	20241002	155400	106064380	1000	1000	1000	1000	0
167	20241002	155300	106064380	1000	1000	1000	1000	0
168	20241002	155200	106064380	1000	1000	1000	1000	0
169	20241002	155100	106064380	1000	1000	1000	1000	0
170	20241002	155000	106064380	1000	1000	1000	1000	0
171	20241002	154900	106064380	1000	1000	1000	1000	0
172	20241002	154800	106064380	1000	1000	1000	1000	0
173	20241002	154700	106064380	1000	1000	1000	1000	0
174	20241002	154600	106064380	1000	1000	1000	1000	0
175	20241002	154500	106064380	1000	1000	1000	1000	0
176	20241002	154400	106064380	1000	1000	1000	1000	0
177	20241002	154300	106064380	1000	1000	1000	1000	0
178	20241002	154200	106064380	1000	1000	1000	1000	0
179	20241002	154100	106064380	1000	1000	1000	1000	0
180	20241002	154000	106064380	1000	1000	1000	1000	0
181	20241002	153900	106064380	1000	1000	1000	1000	0
182	20241002	153800	106064380	1000	1000	1000	1000	11308
183	20241002	153700	106064380	1000	1000	1000	1000	0
184	20241002	153600	106064380	1000	1000	1000	1000	0
185	20241002	153500	106064380	1000	1000	1000	1000	0
186	20241002	153400	106064380	1000	1000	1000	1000	0
187	20241002	153300	106064380	1000	1000	1000	1000	0
188	20241002	153200	106064380	1000	1000	1000	1000	0
189	20241002	153100	106064380	1000	1000	1000	1000	0
190	20241002	153000	106064380	1000	1000	1000	1000	11308
191	20241002	152900	94756380	1003	1003	1003	1003	0
192	20241002	152800	94756380	1003	1003	1003	1003	0
193	20241002	152700	94756380	1003	1003	1003	1003	0
194	20241002	152600	94756380	1003	1003	1003	1003	0
195	20241002	152500	94756380	1003	1003	1003	1003	0
196	20241002	152400	94756380	1003	1003	1003	1003	0
197	20241002	152300	94756380	1003	1003	1003	1003	0
198	20241002	152200	94756380	1003	1003	1003	1003	0
199	20241002	152100	94756380	1003	1003	1003	1003	0
200	20241002	152000	94756380	1003	1003	1003	1003	0
201	20241002	151900	94756380	1003	1003	1003	1003	0
202	20241002	151800	94756380	1003	1002	1003	1001	496
203	20241002	151700	94259687	1004	1004	1004	1004	40
204	20241002	151600	94219527	1004	1004	1004	1002	1031
205	20241002	151500	93186445	1003	1003	1003	1003	100
206	20241002	151400	93086145	1004	1004	1004	1004	0
207	20241002	151300	93086145	1004	1004	1004	1004	0
208	20241002	151200	93086145	1004	1004	1004	1004	4
209	20241002	151100	93082129	1004	1004	1004	1004	694
210	20241002	151000	92385353	1004	1004	1004	1004	0
211	20241002	150900	92385353	1004	1004	1004	1004	0
212	20241002	150800	92385353	1004	1004	1004	1004	0
213	20241002	150700	92385353	1004	1003	1004	1003	11
214	20241002	150600	92374319	1004	1002	1004	1002	414
215	20241002	150500	91958669	1004	1003	1004	1003	501
216	20241002	150400	91456165	1004	1004	1004	1004	426
217	20241002	150300	91028461	1004	1004	1004	1004	1000
218	20241002	150200	90024461	1004	1004	1004	1004	99
219	20241002	150100	89925065	1005	1005	1005	1005	0
220	20241002	150000	89925065	1005	1005	1005	1005	0
221	20241002	145900	89925065	1005	1004	1005	1004	2809
222	20241002	145800	87104629	1004	1004	1004	1004	24
223	20241002	145700	87080533	1004	1004	1004	1004	0
224	20241002	145600	87080533	1004	1004	1004	1004	0
225	20241002	145500	87080533	1004	1004	1004	1004	0
226	20241002	145400	87080533	1004	1004	1004	1004	0
227	20241002	145300	87080533	1004	1004	1004	1004	0
228	20241002	145200	87080533	1004	1004	1004	1004	0
229	20241002	145100	87080533	1004	1002	1004	1002	211
230	20241002	145000	86869089	1004	1004	1004	1004	0
231	20241002	144900	86869089	1004	1004	1004	1004	0
232	20241002	144800	86869089	1004	1004	1004	1004	0
233	20241002	144700	86869089	1004	1004	1004	1004	0
234	20241002	144600	86869089	1004	1004	1004	1004	0
235	20241002	144500	86869089	1004	1004	1004	1004	0
236	20241002	144400	86869089	1004	1004	1004	1004	0
237	20241002	144300	86869089	1004	1004	1004	1004	62
238	20241002	144200	86806841	1003	1003	1003	1003	1000
239	20241002	144100	85803841	1004	1004	1004	1004	0
240	20241002	144000	85803841	1004	1004	1004	1004	0
241	20241002	143900	85803841	1004	1004	1004	1004	0
242	20241002	143800	85803841	1004	1004	1004	1004	0
243	20241002	143700	85803841	1004	1004	1004	1004	0
244	20241002	143600	85803841	1004	1004	1004	1004	0
245	20241002	143500	85803841	1004	1004	1004	1004	0
246	20241002	143400	85803841	1004	1004	1004	1004	0
247	20241002	143300	85803841	1004	1004	1004	1004	0
248	20241002	143200	85803841	1004	1004	1004	1004	0
249	20241002	143100	85803841	1004	1004	1004	1004	0
250	20241002	143000	85803841	1004	1004	1004	1004	0
251	20241002	142900	85803841	1004	1004	1004	1004	0
252	20241002	142800	85803841	1004	1004	1004	1004	0
253	20241002	142700	85803841	1004	1004	1004	1004	0
254	20241002	142600	85803841	1004	1004	1004	1004	0
255	20241002	142500	85803841	1004	1004	1004	1004	0
256	20241002	142400	85803841	1004	1004	1004	1004	20
257	20241002	142300	85783761	1001	1001	1001	1001	0
258	20241002	142200	85783761	1001	1001	1001	1001	0
259	20241002	142100	85783761	1001	1001	1001	1001	0
260	20241002	142000	85783761	1001	1001	1001	1001	0
261	20241002	141900	85783761	1001	1001	1001	1001	0
262	20241002	141800	85783761	1001	1001	1001	1001	0
263	20241002	141700	85783761	1001	1001	1001	1001	0
264	20241002	141600	85783761	1001	1001	1001	1001	0
265	20241002	141500	85783761	1001	1001	1001	1001	0
266	20241002	141400	85783761	1001	1001	1001	1001	0
267	20241002	141300	85783761	1001	1001	1001	1001	0
268	20241002	141200	85783761	1001	1001	1001	1001	0
269	20241002	141100	85783761	1001	1001	1001	1001	0
270	20241002	141000	85783761	1001	1001	1001	1001	0
271	20241002	140900	85783761	1001	1004	1004	1001	861
272	20241002	140800	84920326	1005	1005	1005	1005	0
273	20241002	140700	84920326	1005	1005	1005	1005	0
274	20241002	140600	84920326	1005	1005	1005	1005	0
275	20241002	140500	84920326	1005	1005	1005	1005	0
276	20241002	140400	84920326	1005	1005	1005	1005	0
277	20241002	140300	84920326	1005	1005	1005	1005	0
278	20241002	140200	84920326	1005	1005	1005	1005	0
279	20241002	140100	84920326	1005	1005	1005	1005	0
280	20241002	140000	84920326	1005	1005	1005	1005	0
281	20241002	135900	84920326	1005	1005	1005	1005	0
282	20241002	135800	84920326	1005	1005	1005	1005	0
283	20241002	135700	84920326	1005	1005	1005	1005	0
284	20241002	135600	84920326	1005	1005	1005	1005	0
285	20241002	135500	84920326	1005	1005	1005	1005	0
286	20241002	135400	84920326	1005	1005	1005	1005	0
287	20241002	135300	84920326	1005	1005	1005	1005	0
288	20241002	135200	84920326	1005	1005	1005	1005	0
289	20241002	135100	84920326	1005	1005	1005	1005	0
290	20241002	135000	84920326	1005	1005	1005	1005	0
291	20241002	134900	84920326	1005	1005	1005	1005	0
292	20241002	134800	84920326	1005	1005	1005	1005	0
293	20241002	134700	84920326	1005	1005	1005	1005	0
294	20241002	134600	84920326	1005	1005	1005	1005	0
295	20241002	134500	84920326	1005	1005	1005	1005	0
296	20241002	134400	84920326	1005	1005	1005	1005	5
297	20241002	134300	84915301	1004	1004	1004	1004	0
298	20241002	134200	84915301	1004	1004	1004	1004	0
299	20241002	134100	84915301	1004	1004	1004	1004	0
300	20241002	134000	84915301	1004	1004	1004	1004	0
301	20241002	133900	84915301	1004	1004	1004	1004	0
302	20241002	133800	84915301	1004	1004	1004	1004	0
303	20241002	133700	84915301	1004	1004	1004	1004	0
304	20241002	133600	84915301	1004	1004	1004	1004	0
305	20241002	133500	84915301	1004	1004	1004	1004	0
306	20241002	133400	84915301	1004	1004	1004	1004	0
307	20241002	133300	84915301	1004	1004	1004	1004	0
308	20241002	133200	84915301	1004	1004	1004	1004	0
309	20241002	133100	84915301	1004	1004	1004	1004	0
310	20241002	133000	84915301	1004	1004	1004	1004	0
311	20241002	132900	84915301	1004	1004	1004	1004	0
312	20241002	132800	84915301	1004	1004	1004	1004	0
313	20241002	132700	84915301	1004	1004	1004	1004	0
314	20241002	132600	84915301	1004	1004	1004	1004	0
315	20241002	132500	84915301	1004	1004	1004	1004	0
316	20241002	132400	84915301	1004	1004	1004	1004	0
317	20241002	132300	84915301	1004	1004	1004	1004	0
318	20241002	132200	84915301	1004	1004	1004	1004	0
319	20241002	132100	84915301	1004	1002	1004	1002	3250
320	20241002	132000	81657262	1002	1002	1002	1002	0
321	20241002	131900	81657262	1002	1002	1002	1002	0
322	20241002	131800	81657262	1002	1002	1002	1002	0
323	20241002	131700	81657262	1002	1002	1002	1002	0
324	20241002	131600	81657262	1002	1002	1002	1002	0
325	20241002	131500	81657262	1002	1002	1002	1002	130
326	20241002	131400	81527002	1000	1000	1000	1000	0
327	20241002	131300	81527002	1000	1000	1000	1000	0
328	20241002	131200	81527002	1000	1000	1000	1000	0
329	20241002	131100	81527002	1000	1000	1000	1000	5993
330	20241002	131000	75534002	999	999	999	999	0
331	20241002	130900	75534002	999	999	999	999	0
332	20241002	130800	75534002	999	999	999	999	68
333	20241002	130700	75466070	999	999	999	999	0
334	20241002	130600	75466070	999	999	999	999	0
335	20241002	130500	75466070	999	997	999	997	2
336	20241002	130400	75464074	999	997	999	997	4
337	20241002	130300	75460082	999	999	999	999	0
338	20241002	130200	75460082	999	999	999	999	0
339	20241002	130100	75460082	999	999	999	999	0
340	20241002	130000	75460082	999	999	999	999	2
341	20241002	125900	75458084	999	999	999	999	1372
342	20241002	125800	74087456	1000	996	1000	996	2
343	20241002	125700	74085460	1000	1000	1000	1000	0
344	20241002	125600	74085460	1000	1000	1000	1000	0
345	20241002	125500	74085460	1000	1000	1000	1000	5
346	20241002	125400	74080460	1000	996	1000	996	2
347	20241002	125300	74078464	995	995	995	995	0
348	20241002	125200	74078464	995	1000	1000	995	10000
349	20241002	125100	64108573	1002	1002	1002	1002	0
350	20241002	125000	64108573	1002	1002	1002	1002	0
351	20241002	124900	64108573	1002	1002	1002	1002	0
352	20241002	124800	64108573	1002	1002	1002	1002	0
353	20241002	124700	64108573	1002	1000	1002	1000	2
354	20241002	124600	64106571	1002	1002	1002	1002	0
355	20241002	124500	64106571	1002	1002	1002	1002	0
356	20241002	124400	64106571	1002	1002	1002	1002	0
357	20241002	124300	64106571	1002	1002	1002	1002	0
358	20241002	124200	64106571	1002	1002	1002	1002	20
359	20241002	124100	64086531	1002	1002	1002	1002	0
360	20241002	124000	64086531	1002	1002	1002	1002	3
361	20241002	123900	64083525	1002	1002	1002	1002	0
362	20241002	123800	64083525	1002	1002	1002	1002	0
363	20241002	123700	64083525	1002	1002	1002	1002	0
364	20241002	123600	64083525	1002	1002	1002	1002	0
365	20241002	123500	64083525	1002	1002	1002	1002	0
366	20241002	123400	64083525	1002	1002	1002	1002	1
367	20241002	123300	64082523	1002	1002	1002	1002	9
368	20241002	123200	64073505	1000	1000	1000	1000	0
369	20241002	123100	64073505	1000	1000	1000	1000	2721
370	20241002	123000	61352505	1003	1003	1003	1003	0
371	20241002	122900	61352505	1003	1003	1003	1003	0
372	20241002	122800	61352505	1003	1003	1003	1003	0
373	20241002	122700	61352505	1003	1003	1003	1003	0
374	20241002	122600	61352505	1003	1003	1003	1003	0
375	20241002	122500	61352505	1003	1003	1003	1003	0
376	20241002	122400	61352505	1003	1003	1003	1003	0
377	20241002	122300	61352505	1003	1003	1003	1003	0
378	20241002	122200	61352505	1003	1003	1003	1003	0
379	20241002	122100	61352505	1003	1003	1003	1003	0
380	20241002	122000	61352505	1003	1000	1003	1000	1199
381	20241002	121900	60152503	1001	1001	1001	1001	0
382	20241002	121800	60152503	1001	1001	1001	1001	0
383	20241002	121700	60152503	1001	1001	1001	1001	0
384	20241002	121600	60152503	1001	1001	1001	1001	0
385	20241002	121500	60152503	1001	1001	1001	1001	0
386	20241002	121400	60152503	1001	1000	1001	1000	230
387	20241002	121300	59922489	1001	1001	1001	1001	53
388	20241002	121200	59869436	1001	1001	1001	1001	15
389	20241002	121100	59854421	998	998	998	998	0
390	20241002	121000	59854421	998	998	998	998	0
391	20241002	120900	59854421	998	998	998	998	0
392	20241002	120800	59854421	998	998	998	998	0
393	20241002	120700	59854421	998	998	998	998	0
394	20241002	120600	59854421	998	998	998	998	0
395	20241002	120500	59854421	998	998	998	998	0
396	20241002	120400	59854421	998	998	998	998	0
397	20241002	120300	59854421	998	998	998	998	153
398	20241002	120200	59701727	998	998	998	998	0
399	20241002	120100	59701727	998	998	998	998	0
400	20241002	120000	59701727	998	998	998	998	0
401	20241002	115900	59701727	998	998	998	998	0
402	20241002	115800	59701727	998	998	998	998	0
403	20241002	115700	59701727	998	998	998	998	0
404	20241002	115600	59701727	998	998	998	998	76
405	20241002	115500	59625879	998	998	998	998	0
406	20241002	115400	59625879	998	998	998	998	0
407	20241002	115300	59625879	998	998	998	998	0
408	20241002	115200	59625879	998	998	998	998	0
409	20241002	115100	59625879	998	999	999	998	1423
410	20241002	115000	58205670	999	1001	1001	999	3484
411	20241002	114900	54725060	1003	1003	1003	1003	0
412	20241002	114800	54725060	1003	1003	1003	1003	1507
413	20241002	114700	53213539	1004	1004	1004	1004	0
414	20241002	114600	53213539	1004	1004	1004	1004	0
415	20241002	114500	53213539	1004	1004	1004	1004	10
416	20241002	114400	53203499	1004	1004	1004	1004	0
417	20241002	114300	53203499	1004	1004	1004	1004	0
418	20241002	114200	53203499	1004	1004	1004	1004	0
419	20241002	114100	53203499	1004	1004	1004	1004	0
420	20241002	114000	53203499	1004	1004	1004	1004	0
421	20241002	113900	53203499	1004	1004	1004	1004	0
422	20241002	113800	53203499	1004	1004	1004	1004	0
423	20241002	113700	53203499	1004	1004	1004	1004	0
424	20241002	113600	53203499	1004	1004	1004	1004	0
425	20241002	113500	53203499	1004	1004	1004	1004	104
426	20241002	113400	53099083	1004	1004	1004	1004	0
427	20241002	113300	53099083	1004	1004	1004	1004	0
428	20241002	113200	53099083	1004	1004	1004	1004	0
429	20241002	113100	53099083	1004	1004	1004	1004	5
430	20241002	113000	53094063	1004	1004	1004	1004	0
431	20241002	112900	53094063	1004	1004	1004	1004	0
432	20241002	112800	53094063	1004	1004	1004	1004	0
433	20241002	112700	53094063	1004	1004	1004	1004	0
434	20241002	112600	53094063	1004	1004	1004	1004	0
435	20241002	112500	53094063	1004	1004	1004	1004	0
436	20241002	112400	53094063	1004	1004	1004	1004	0
437	20241002	112300	53094063	1004	1004	1004	1004	0
438	20241002	112200	53094063	1004	1004	1004	1004	0
439	20241002	112100	53094063	1004	1004	1004	1004	12
440	20241002	112000	53082015	1004	1004	1004	1004	600
441	20241002	111900	52479615	1004	1004	1004	1004	0
442	20241002	111800	52479615	1004	1004	1004	1004	0
443	20241002	111700	52479615	1004	1004	1004	1004	0
444	20241002	111600	52479615	1004	1004	1004	1004	0
445	20241002	111500	52479615	1004	1004	1004	1004	0
446	20241002	111400	52479615	1004	1004	1004	1004	0
447	20241002	111300	52479615	1004	1004	1004	1004	0
448	20241002	111200	52479615	1004	1004	1004	1004	0
449	20241002	111100	52479615	1004	1004	1004	1004	0
450	20241002	111000	52479615	1004	1004	1004	1004	0
451	20241002	110900	52479615	1004	1004	1004	1004	7
452	20241002	110800	52472587	1004	1004	1004	1004	0
453	20241002	110700	52472587	1004	1004	1004	1004	0
454	20241002	110600	52472587	1004	1004	1004	1004	0
455	20241002	110500	52472587	1004	1004	1004	1004	0
456	20241002	110400	52472587	1004	1004	1004	1004	1
457	20241002	110300	52471583	1004	1004	1004	1004	4
458	20241002	110200	52467567	1000	1000	1000	1000	760
459	20241002	110100	51707567	1004	1004	1004	1004	0
460	20241002	110000	51707567	1004	1004	1004	1004	0
461	20241002	105900	51707567	1004	1004	1004	1004	0
462	20241002	105800	51707567	1004	1004	1004	1004	0
463	20241002	105700	51707567	1004	1004	1004	1004	0
464	20241002	105600	51707567	1004	1004	1004	1004	0
465	20241002	105500	51707567	1004	1004	1004	1004	0
466	20241002	105400	51707567	1004	1004	1004	1004	0
467	20241002	105300	51707567	1004	1004	1004	1004	0
468	20241002	105200	51707567	1004	1004	1004	1004	0
469	20241002	105100	51707567	1004	1004	1004	1004	0
470	20241002	105000	51707567	1004	1004	1004	1004	0
471	20241002	104900	51707567	1004	1004	1004	1004	0
472	20241002	104800	51707567	1004	1004	1004	1004	0
473	20241002	104700	51707567	1004	1004	1004	1004	5
474	20241002	104600	51702547	1000	1000	1000	1000	240
475	20241002	104500	51462547	1004	1004	1004	1004	0
476	20241002	104400	51462547	1004	1004	1004	1004	0
477	20241002	104300	51462547	1004	1004	1004	1004	0
478	20241002	104200	51462547	1004	1004	1004	1004	0
479	20241002	104100	51462547	1004	1004	1004	1004	0
480	20241002	104000	51462547	1004	1004	1004	1004	0
481	20241002	103900	51462547	1004	1004	1004	1004	0
482	20241002	103800	51462547	1004	1004	1004	1004	0
483	20241002	103700	51462547	1004	1004	1004	1004	0
484	20241002	103600	51462547	1004	1004	1004	1004	0
485	20241002	103500	51462547	1004	1004	1004	1004	0
486	20241002	103400	51462547	1004	1004	1004	1004	1
487	20241002	103300	51461543	1004	1004	1004	1004	0
488	20241002	103200	51461543	1004	1001	1004	1000	1002
489	20241002	103100	50459113	1001	1001	1001	1001	45
490	20241002	103000	50414068	1004	1004	1004	1004	0
491	20241002	102900	50414068	1004	1004	1004	1004	0
492	20241002	102800	50414068	1004	1004	1004	1004	0
493	20241002	102700	50414068	1004	1004	1004	1004	0
494	20241002	102600	50414068	1004	1004	1004	1004	0
495	20241002	102500	50414068	1004	1004	1004	1004	0
496	20241002	102400	50414068	1004	1004	1004	1004	0
497	20241002	102300	50414068	1004	1004	1004	1004	0
498	20241002	102200	50414068	1004	1004	1004	1004	0
499	20241002	102100	50414068	1004	1004	1004	1004	0
500	20241002	102000	50414068	1004	1004	1004	1004	610
501	20241002	101900	49801628	1004	1004	1004	1004	0
502	20241002	101800	49801628	1004	1004	1004	1004	0
503	20241002	101700	49801628	1004	1004	1004	1004	0
504	20241002	101600	49801628	1004	1004	1004	1004	14
505	20241002	101500	49787572	1004	1004	1004	1004	11
506	20241002	101400	49776528	1004	1004	1004	1004	75
507	20241002	101300	49701228	1005	1005	1005	1005	0
508	20241002	101200	49701228	1005	1005	1005	1005	0
509	20241002	101100	49701228	1005	1005	1005	1005	0
510	20241002	101000	49701228	1005	1005	1005	1005	0
511	20241002	100900	49701228	1005	1005	1005	1005	11
512	20241002	100800	49690173	1005	1005	1005	1004	15
513	20241002	100700	49675107	1005	1005	1005	1005	3
514	20241002	100600	49672092	1005	1005	1005	1005	0
515	20241002	100500	49672092	1005	1005	1005	1005	0
516	20241002	100400	49672092	1005	1005	1005	1005	0
517	20241002	100300	49672092	1005	1005	1005	1005	0
518	20241002	100200	49672092	1005	1005	1005	1005	10
519	20241002	100100	49662042	1005	1005	1005	1005	0
520	20241002	100000	49662042	1005	1005	1005	1005	0
521	20241002	095900	49662042	1005	1005	1005	1005	60
522	20241002	095800	49601742	1005	1005	1005	1005	0
523	20241002	095700	49601742	1005	1005	1005	1005	1
524	20241002	095600	49600737	1005	1005	1005	1005	0
525	20241002	095500	49600737	1005	1005	1005	1005	0
526	20241002	095400	49600737	1005	1005	1005	1005	0
527	20241002	095300	49600737	1005	1005	1005	1005	0
528	20241002	095200	49600737	1005	1005	1005	1005	0
529	20241002	095100	49600737	1005	1005	1005	1005	20
530	20241002	095000	49580637	1005	1005	1005	1005	0
531	20241002	094900	49580637	1005	1005	1005	1005	0
532	20241002	094800	49580637	1005	1005	1005	1005	0
533	20241002	094700	49580637	1005	1005	1005	1005	0
534	20241002	094600	49580637	1005	1005	1005	1005	0
535	20241002	094500	49580637	1005	1005	1005	1005	0
536	20241002	094400	49580637	1005	1005	1005	1005	50
537	20241002	094300	49530387	1005	1005	1005	1005	0
538	20241002	094200	49530387	1005	1005	1005	1005	0
539	20241002	094100	49530387	1005	1004	1005	1004	7
540	20241002	094000	49523358	1000	1000	1000	1000	3
541	20241002	093900	49520358	1000	1000	1000	1000	842
542	20241002	093800	48678358	1000	1000	1000	1000	1
543	20241002	093700	48677358	1000	1000	1000	1000	0
544	20241002	093600	48677358	1000	1000	1000	1000	0
545	20241002	093500	48677358	1000	999	1000	999	520
546	20241002	093400	48157777	999	999	999	999	51
547	20241002	093300	48106828	999	999	999	999	20
548	20241002	093200	48086848	999	999	999	999	10
549	20241002	093100	48076858	1000	1000	1000	1000	0
550	20241002	093000	48076858	1000	1000	1000	1000	20
551	20241002	092900	48056858	1000	1000	1000	1000	1
552	20241002	092800	48055858	998	998	998	998	1475
553	20241002	092700	46583808	1000	1000	1000	1000	100
554	20241002	092600	46483808	1000	1000	1000	1000	0
555	20241002	092500	46483808	1000	1000	1000	1000	0
556	20241002	092400	46483808	1000	1000	1000	1000	11
557	20241002	092300	46472808	1000	1000	1000	1000	0
558	20241002	092200	46472808	1000	1000	1000	1000	0
559	20241002	092100	46472808	1000	1000	1000	1000	200
560	20241002	092000	46272808	1000	1000	1000	1000	1
561	20241002	091900	46271808	998	998	998	998	431
562	20241002	091800	45841670	1000	1000	1000	1000	20
563	20241002	091700	45821670	1000	999	1000	999	999
564	20241002	091600	44823251	998	998	998	998	0
565	20241002	091500	44823251	998	996	998	996	5535
566	20241002	091400	39300339	995	995	995	995	383
567	20241002	091300	38919254	992	995	995	992	804
568	20241002	091200	38121680	991	991	991	991	595
569	20241002	091100	37532035	991	995	997	991	5159
570	20241002	091000	32405871	994	994	994	994	166
571	20241002	090900	32240867	994	994	994	994	0
572	20241002	090800	32240867	994	998	998	994	236
573	20241002	090700	32006203	998	996	998	996	1707
574	20241002	090600	30303479	995	995	995	995	50
575	20241002	090500	30253729	995	990	995	990	113
576	20241002	090400	30141854	988	988	988	988	0
577	20241002	090300	30141854	988	988	993	988	590
578	20241002	090200	29556934	992	992	992	992	103
579	20241002	090100	29454758	992	999	999	989	10014
580	20241002	090000	19530433	999	989	1008	989	19745