KissMeData/002760/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	183800	87224851	1000	1000	1000	1000	503
3	20241004	183700	87224851	1000	1000	1000	1000	0
4	20241004	183600	87224851	1000	1000	1000	1000	0
5	20241004	183500	87224851	1000	1000	1000	1000	0
6	20241004	183400	87224851	1000	1000	1000	1000	0
7	20241004	183300	87224851	1000	1000	1000	1000	0
8	20241004	183200	87224851	1000	1000	1000	1000	0
9	20241004	183100	87224851	1000	1000	1000	1000	0
10	20241004	183000	87224851	1000	1000	1000	1000	0
11	20241004	182900	87224851	1000	1000	1000	1000	0
12	20241004	182800	87224851	1000	1000	1000	1000	0
13	20241004	182700	87224851	1000	1000	1000	1000	0
14	20241004	182600	87224851	1000	1000	1000	1000	0
15	20241004	182500	87224851	1000	1000	1000	1000	0
16	20241004	182400	87224851	1000	1000	1000	1000	0
17	20241004	182300	87224851	1000	1000	1000	1000	0
18	20241004	182200	87224851	1000	1000	1000	1000	0
19	20241004	182100	87224851	1000	1000	1000	1000	0
20	20241004	182000	87224851	1000	1000	1000	1000	0
21	20241004	181900	87224851	1000	1000	1000	1000	0
22	20241004	181800	87224851	1000	1000	1000	1000	0
23	20241004	181700	87224851	1000	1000	1000	1000	0
24	20241004	181600	87224851	1000	1000	1000	1000	0
25	20241004	181500	87224851	1000	1000	1000	1000	0
26	20241004	181400	87224851	1000	1000	1000	1000	0
27	20241004	181300	87224851	1000	1000	1000	1000	0
28	20241004	181200	87224851	1000	1000	1000	1000	0
29	20241004	181100	87224851	1000	1000	1000	1000	0
30	20241004	181000	87224851	1000	1000	1000	1000	0
31	20241004	180900	87224851	1000	1000	1000	1000	0
32	20241004	180800	87224851	1000	1000	1000	1000	503
33	20241004	180700	87224851	1000	1000	1000	1000	0
34	20241004	180600	87224851	1000	1000	1000	1000	0
35	20241004	180500	87224851	1000	1000	1000	1000	0
36	20241004	180400	87224851	1000	1000	1000	1000	0
37	20241004	180300	87224851	1000	1000	1000	1000	0
38	20241004	180200	87224851	1000	1000	1000	1000	0
39	20241004	180100	87224851	1000	1000	1000	1000	0
40	20241004	180000	87224851	1000	1000	1000	1000	0
41	20241004	175900	87224851	1000	1000	1000	1000	0
42	20241004	175800	87224851	1000	1000	1000	1000	0
43	20241004	175700	87224851	1000	1000	1000	1000	0
44	20241004	175600	87224851	1000	1000	1000	1000	0
45	20241004	175500	87224851	1000	1000	1000	1000	0
46	20241004	175400	87224851	1000	1000	1000	1000	0
47	20241004	175300	87224851	1000	1000	1000	1000	0
48	20241004	175200	87224851	1000	1000	1000	1000	0
49	20241004	175100	87224851	1000	1000	1000	1000	0
50	20241004	175000	87224851	1000	1000	1000	1000	0
51	20241004	174900	87224851	1000	1000	1000	1000	0
52	20241004	174800	87224851	1000	1000	1000	1000	0
53	20241004	174700	87224851	1000	1000	1000	1000	0
54	20241004	174600	87224851	1000	1000	1000	1000	0
55	20241004	174500	87224851	1000	1000	1000	1000	0
56	20241004	174400	87224851	1000	1000	1000	1000	0
57	20241004	174300	87224851	1000	1000	1000	1000	0
58	20241004	174200	87224851	1000	1000	1000	1000	0
59	20241004	174100	87224851	1000	1000	1000	1000	0
60	20241004	174000	87224851	1000	1000	1000	1000	0
61	20241004	173900	87224851	1000	1000	1000	1000	0
62	20241004	173800	87224851	1000	1000	1000	1000	503
63	20241004	173700	87224851	1000	1000	1000	1000	0
64	20241004	173600	87224851	1000	1000	1000	1000	0
65	20241004	173500	87224851	1000	1000	1000	1000	0
66	20241004	173400	87224851	1000	1000	1000	1000	0
67	20241004	173300	87224851	1000	1000	1000	1000	0
68	20241004	173200	87224851	1000	1000	1000	1000	0
69	20241004	173100	87224851	1000	1000	1000	1000	0
70	20241004	173000	87224851	1000	1000	1000	1000	0
71	20241004	172900	87224851	1000	1000	1000	1000	0
72	20241004	172800	87224851	1000	1000	1000	1000	0
73	20241004	172700	87224851	1000	1000	1000	1000	0
74	20241004	172600	87224851	1000	1000	1000	1000	0
75	20241004	172500	87224851	1000	1000	1000	1000	0
76	20241004	172400	87224851	1000	1000	1000	1000	0
77	20241004	172300	87224851	1000	1000	1000	1000	0
78	20241004	172200	87224851	1000	1000	1000	1000	0
79	20241004	172100	87224851	1000	1000	1000	1000	0
80	20241004	172000	87224851	1000	1000	1000	1000	0
81	20241004	171900	87224851	1000	1000	1000	1000	0
82	20241004	171800	87224851	1000	1000	1000	1000	0
83	20241004	171700	87224851	1000	1000	1000	1000	0
84	20241004	171600	87224851	1000	1000	1000	1000	0
85	20241004	171500	87224851	1000	1000	1000	1000	0
86	20241004	171400	87224851	1000	1000	1000	1000	0
87	20241004	171300	87224851	1000	1000	1000	1000	0
88	20241004	171200	87224851	1000	1000	1000	1000	0
89	20241004	171100	87224851	1000	1000	1000	1000	0
90	20241004	171000	87224851	1000	1000	1000	1000	0
91	20241004	170900	87224851	1000	1000	1000	1000	0
92	20241004	170800	87224851	1000	1000	1000	1000	503
93	20241004	170700	87224851	1000	1000	1000	1000	0
94	20241004	170600	87224851	1000	1000	1000	1000	0
95	20241004	170500	87224851	1000	1000	1000	1000	0
96	20241004	170400	87224851	1000	1000	1000	1000	0
97	20241004	170300	87224851	1000	1000	1000	1000	0
98	20241004	170200	87224851	1000	1000	1000	1000	0
99	20241004	170100	87224851	1000	1000	1000	1000	0
100	20241004	170000	87224851	1000	1000	1000	1000	0
101	20241004	165900	87224851	1000	1000	1000	1000	0
102	20241004	165800	87224851	1000	1000	1000	1000	0
103	20241004	165700	87224851	1000	1000	1000	1000	0
104	20241004	165600	87224851	1000	1000	1000	1000	0
105	20241004	165500	87224851	1000	1000	1000	1000	0
106	20241004	165400	87224851	1000	1000	1000	1000	0
107	20241004	165300	87224851	1000	1000	1000	1000	0
108	20241004	165200	87224851	1000	1000	1000	1000	0
109	20241004	165100	87224851	1000	1000	1000	1000	0
110	20241004	165000	87224851	1000	1000	1000	1000	0
111	20241004	164900	87224851	1000	1000	1000	1000	0
112	20241004	164800	87224851	1000	1000	1000	1000	0
113	20241004	164700	87224851	1000	1000	1000	1000	0
114	20241004	164600	87224851	1000	1000	1000	1000	0
115	20241004	164500	87224851	1000	1000	1000	1000	0
116	20241004	164400	87224851	1000	1000	1000	1000	0
117	20241004	164300	87224851	1000	1000	1000	1000	0
118	20241004	164200	87224851	1000	1000	1000	1000	0
119	20241004	164100	87224851	1000	1000	1000	1000	0
120	20241004	164000	87224851	1000	1000	1000	1000	0
121	20241004	163900	87224851	1000	1000	1000	1000	0
122	20241004	163800	87224851	1000	1000	1000	1000	503
123	20241004	163700	87224851	1000	1000	1000	1000	0
124	20241004	163600	87224851	1000	1000	1000	1000	0
125	20241004	163500	87224851	1000	1000	1000	1000	0
126	20241004	163400	87224851	1000	1000	1000	1000	0
127	20241004	163300	87224851	1000	1000	1000	1000	0
128	20241004	163200	87224851	1000	1000	1000	1000	0
129	20241004	163100	87224851	1000	1000	1000	1000	0
130	20241004	163000	87224851	1000	1000	1000	1000	0
131	20241004	162900	87224851	1000	1000	1000	1000	0
132	20241004	162800	87224851	1000	1000	1000	1000	0
133	20241004	162700	87224851	1000	1000	1000	1000	0
134	20241004	162600	87224851	1000	1000	1000	1000	0
135	20241004	162500	87224851	1000	1000	1000	1000	0
136	20241004	162400	87224851	1000	1000	1000	1000	0
137	20241004	162300	87224851	1000	1000	1000	1000	0
138	20241004	162200	87224851	1000	1000	1000	1000	0
139	20241004	162100	87224851	1000	1000	1000	1000	0
140	20241004	162000	87224851	1000	1000	1000	1000	0
141	20241004	161900	87224851	1000	1000	1000	1000	0
142	20241004	161800	87224851	1000	1000	1000	1000	0
143	20241004	161700	87224851	1000	1000	1000	1000	0
144	20241004	161600	87224851	1000	1000	1000	1000	0
145	20241004	161500	87224851	1000	1000	1000	1000	0
146	20241004	161400	87224851	1000	1000	1000	1000	0
147	20241004	161300	87224851	1000	1000	1000	1000	0
148	20241004	161200	87224851	1000	1000	1000	1000	0
149	20241004	161100	87224851	1000	1000	1000	1000	0
150	20241004	161000	87224851	1000	1000	1000	1000	0
151	20241004	160900	87224851	1000	1000	1000	1000	0
152	20241004	160800	87224851	1000	1000	1000	1000	503
153	20241004	160700	87224851	1000	1000	1000	1000	0
154	20241004	160600	87224851	1000	1000	1000	1000	0
155	20241004	160500	87224851	1000	1000	1000	1000	0
156	20241004	160400	87224851	1000	1000	1000	1000	0
157	20241004	160300	87224851	1000	1000	1000	1000	0
158	20241004	160200	87224851	1000	1000	1000	1000	0
159	20241004	160100	87224851	1000	1000	1000	1000	0
160	20241004	160000	87224851	1000	1000	1000	1000	0
161	20241004	155900	87224851	1000	1000	1000	1000	0
162	20241004	155800	87224851	1000	1000	1000	1000	0
163	20241004	155700	87224851	1000	1000	1000	1000	0
164	20241004	155600	87224851	1000	1000	1000	1000	0
165	20241004	155500	87224851	1000	1000	1000	1000	0
166	20241004	155400	87224851	1000	1000	1000	1000	0
167	20241004	155300	87224851	1000	1000	1000	1000	0
168	20241004	155200	87224851	1000	1000	1000	1000	0
169	20241004	155100	87224851	1000	1000	1000	1000	0
170	20241004	155000	87224851	1000	1000	1000	1000	0
171	20241004	154900	87224851	1000	1000	1000	1000	0
172	20241004	154800	87224851	1000	1000	1000	1000	0
173	20241004	154700	87224851	1000	1000	1000	1000	0
174	20241004	154600	87224851	1000	1000	1000	1000	0
175	20241004	154500	87224851	1000	1000	1000	1000	0
176	20241004	154400	87224851	1000	1000	1000	1000	0
177	20241004	154300	87224851	1000	1000	1000	1000	0
178	20241004	154200	87224851	1000	1000	1000	1000	0
179	20241004	154100	87224851	1000	1000	1000	1000	0
180	20241004	154000	87224851	1000	1000	1000	1000	0
181	20241004	153900	87224851	1000	1000	1000	1000	0
182	20241004	153800	87224851	1000	1000	1000	1000	503
183	20241004	153700	87224851	1000	1000	1000	1000	0
184	20241004	153600	87224851	1000	1000	1000	1000	0
185	20241004	153500	87224851	1000	1000	1000	1000	0
186	20241004	153400	87224851	1000	1000	1000	1000	0
187	20241004	153300	87224851	1000	1000	1000	1000	0
188	20241004	153200	87224851	1000	1000	1000	1000	0
189	20241004	153100	87224851	1000	1000	1000	1000	0
190	20241004	153000	87224851	1000	1000	1000	1000	503
191	20241004	152900	86721851	1000	1000	1000	1000	0
192	20241004	152800	86721851	1000	1000	1000	1000	0
193	20241004	152700	86721851	1000	1000	1000	1000	0
194	20241004	152600	86721851	1000	1000	1000	1000	0
195	20241004	152500	86721851	1000	1000	1000	1000	0
196	20241004	152400	86721851	1000	1000	1000	1000	0
197	20241004	152300	86721851	1000	1000	1000	1000	0
198	20241004	152200	86721851	1000	1000	1000	1000	0
199	20241004	152100	86721851	1000	1000	1000	1000	0
200	20241004	152000	86721851	1000	1000	1000	1000	0
201	20241004	151900	86721851	1000	1000	1000	1000	3
202	20241004	151800	86718851	997	1000	1000	997	8180
203	20241004	151700	78556925	1000	1000	1000	1000	1
204	20241004	151600	78555925	1000	1000	1000	1000	0
205	20241004	151500	78555925	1000	1000	1000	1000	0
206	20241004	151400	78555925	1000	1000	1000	1000	201
207	20241004	151300	78354925	1001	1001	1001	1001	0
208	20241004	151200	78354925	1001	1001	1001	1001	0
209	20241004	151100	78354925	1001	1001	1001	1001	0
210	20241004	151000	78354925	1001	1001	1001	1001	0
211	20241004	150900	78354925	1001	1001	1001	1001	0
212	20241004	150800	78354925	1001	1001	1001	1001	0
213	20241004	150700	78354925	1001	1001	1001	1001	0
214	20241004	150600	78354925	1001	1001	1001	1001	0
215	20241004	150500	78354925	1001	1001	1001	1001	6
216	20241004	150400	78348919	999	999	999	999	2786
217	20241004	150300	75565705	999	999	999	999	23
218	20241004	150200	75542728	999	999	999	999	1079
219	20241004	150100	74464807	999	999	999	999	2031
220	20241004	150000	72435838	999	999	999	999	518
221	20241004	145900	71918356	999	999	999	999	111
222	20241004	145800	71807467	999	999	999	999	3
223	20241004	145700	71804470	998	999	999	998	3960
224	20241004	145600	67848452	1001	1001	1001	1001	5
225	20241004	145500	67843447	1001	1001	1001	1001	0
226	20241004	145400	67843447	1001	1001	1001	1001	0
227	20241004	145300	67843447	1001	1001	1001	1001	0
228	20241004	145200	67843447	1001	1000	1001	1000	76
229	20241004	145100	67767445	1001	1001	1001	1001	0
230	20241004	145000	67767445	1001	1001	1001	1001	0
231	20241004	144900	67767445	1001	1001	1001	1001	0
232	20241004	144800	67767445	1001	1001	1001	1001	0
233	20241004	144700	67767445	1001	1001	1001	1001	0
234	20241004	144600	67767445	1001	1001	1001	1001	0
235	20241004	144500	67767445	1001	1001	1001	1001	0
236	20241004	144400	67767445	1001	1001	1001	1001	0
237	20241004	144300	67767445	1001	1001	1001	1001	0
238	20241004	144200	67767445	1001	1001	1001	1001	0
239	20241004	144100	67767445	1001	1001	1001	1001	1
240	20241004	144000	67766444	1001	1001	1001	1001	0
241	20241004	143900	67766444	1001	1001	1001	1001	0
242	20241004	143800	67766444	1001	1001	1001	1001	2
243	20241004	143700	67764442	999	999	999	999	2921
244	20241004	143600	64846363	999	999	999	999	1079
245	20241004	143500	63768442	1001	1001	1001	1001	0
246	20241004	143400	63768442	1001	1001	1001	1001	0
247	20241004	143300	63768442	1001	1001	1001	1001	0
248	20241004	143200	63768442	1001	999	1001	999	4981
249	20241004	143100	58792421	999	1002	1002	999	5059
250	20241004	143000	53738353	1002	1000	1002	1000	1046
251	20241004	142900	52692347	1000	1000	1000	1000	0
252	20241004	142800	52692347	1000	1000	1000	1000	0
253	20241004	142700	52692347	1000	1000	1000	1000	0
254	20241004	142600	52692347	1000	1000	1000	1000	0
255	20241004	142500	52692347	1000	1000	1000	1000	664
256	20241004	142400	52028347	1000	1000	1000	1000	0
257	20241004	142300	52028347	1000	1000	1000	1000	0
258	20241004	142200	52028347	1000	1000	1000	1000	0
259	20241004	142100	52028347	1000	1000	1000	1000	0
260	20241004	142000	52028347	1000	1000	1000	1000	0
261	20241004	141900	52028347	1000	1000	1000	1000	0
262	20241004	141800	52028347	1000	1000	1000	1000	811
263	20241004	141700	51217347	1000	1000	1000	1000	0
264	20241004	141600	51217347	1000	1000	1000	1000	0
265	20241004	141500	51217347	1000	1000	1000	1000	0
266	20241004	141400	51217347	1000	1000	1000	1000	7
267	20241004	141300	51210347	999	999	999	999	0
268	20241004	141200	51210347	999	999	999	999	0
269	20241004	141100	51210347	999	999	999	999	0
270	20241004	141000	51210347	999	998	999	998	14
271	20241004	140900	51196372	999	999	999	999	12353
272	20241004	140800	38855725	1000	1000	1000	1000	0
273	20241004	140700	38855725	1000	1000	1000	1000	0
274	20241004	140600	38855725	1000	1000	1000	1000	0
275	20241004	140500	38855725	1000	1000	1000	1000	0
276	20241004	140400	38855725	1000	1000	1000	1000	3
277	20241004	140300	38852725	1000	999	1000	999	40
278	20241004	140200	38812747	999	1000	1000	999	1201
279	20241004	140100	37611787	1002	1002	1002	1002	0
280	20241004	140000	37611787	1002	1002	1002	1002	0
281	20241004	135900	37611787	1002	1002	1002	1002	0
282	20241004	135800	37611787	1002	1002	1002	1002	0
283	20241004	135700	37611787	1002	1002	1002	1002	0
284	20241004	135600	37611787	1002	1002	1002	1002	0
285	20241004	135500	37611787	1002	1002	1002	1002	0
286	20241004	135400	37611787	1002	1002	1002	1002	0
287	20241004	135300	37611787	1002	1001	1002	1001	12
288	20241004	135200	37599773	1002	1002	1002	1002	0
289	20241004	135100	37599773	1002	1002	1002	1002	1086
290	20241004	135000	36511601	1001	1001	1001	1001	0
291	20241004	134900	36511601	1001	1001	1001	1001	0
292	20241004	134800	36511601	1001	1001	1001	1001	0
293	20241004	134700	36511601	1001	1001	1001	1001	0
294	20241004	134600	36511601	1001	1001	1001	1001	997
295	20241004	134500	35513604	1001	1001	1001	1001	0
296	20241004	134400	35513604	1001	1001	1001	1001	1003
297	20241004	134300	34509601	1002	1002	1002	1002	0
298	20241004	134200	34509601	1002	1002	1002	1002	0
299	20241004	134100	34509601	1002	1002	1002	1002	0
300	20241004	134000	34509601	1002	1002	1002	1002	0
301	20241004	133900	34509601	1002	1002	1002	1002	0
302	20241004	133800	34509601	1002	1002	1002	1002	0
303	20241004	133700	34509601	1002	1002	1002	1002	0
304	20241004	133600	34509601	1002	1002	1002	1002	1215
305	20241004	133500	33292171	1002	1002	1002	1002	0
306	20241004	133400	33292171	1002	1002	1002	1002	0
307	20241004	133300	33292171	1002	1002	1002	1002	0
308	20241004	133200	33292171	1002	1002	1002	1002	0
309	20241004	133100	33292171	1002	1002	1002	1002	10
310	20241004	133000	33282151	1004	1004	1004	1004	0
311	20241004	132900	33282151	1004	1004	1004	1004	0
312	20241004	132800	33282151	1004	1004	1004	1004	0
313	20241004	132700	33282151	1004	1004	1004	1004	0
314	20241004	132600	33282151	1004	1004	1004	1004	504
315	20241004	132500	32776135	1004	1004	1004	1004	0
316	20241004	132400	32776135	1004	1004	1004	1004	1710
317	20241004	132300	31059295	1005	1005	1005	1005	0
318	20241004	132200	31059295	1005	1005	1005	1005	0
319	20241004	132100	31059295	1005	1005	1005	1005	0
320	20241004	132000	31059295	1005	1005	1005	1005	0
321	20241004	131900	31059295	1005	1005	1005	1005	0
322	20241004	131800	31059295	1005	1005	1005	1005	0
323	20241004	131700	31059295	1005	1005	1005	1005	0
324	20241004	131600	31059295	1005	1005	1005	1005	0
325	20241004	131500	31059295	1005	1005	1005	1005	0
326	20241004	131400	31059295	1005	1000	1005	1000	3000
327	20241004	131300	28051801	1000	1000	1000	1000	0
328	20241004	131200	28051801	1000	1000	1000	1000	1812
329	20241004	131100	26239801	1000	1000	1000	1000	0
330	20241004	131000	26239801	1000	1000	1000	1000	0
331	20241004	130900	26239801	1000	1000	1000	1000	0
332	20241004	130800	26239801	1000	1000	1000	1000	0
333	20241004	130700	26239801	1000	1000	1000	1000	25
334	20241004	130600	26214801	1000	1000	1000	1000	0
335	20241004	130500	26214801	1000	1000	1000	1000	0
336	20241004	130400	26214801	1000	1000	1000	1000	0
337	20241004	130300	26214801	1000	1000	1000	1000	0
338	20241004	130200	26214801	1000	1000	1000	1000	0
339	20241004	130100	26214801	1000	1000	1000	1000	0
340	20241004	130000	26214801	1000	1000	1000	1000	0
341	20241004	125900	26214801	1000	1000	1000	1000	0
342	20241004	125800	26214801	1000	1000	1000	1000	2
343	20241004	125700	26212801	999	999	999	999	105
344	20241004	125600	26107906	999	999	999	999	0
345	20241004	125500	26107906	999	999	999	999	0
346	20241004	125400	26107906	999	999	999	999	520
347	20241004	125300	25588426	1000	1000	1000	1000	0
348	20241004	125200	25588426	1000	1000	1000	1000	0
349	20241004	125100	25588426	1000	1001	1001	1000	1573
350	20241004	125000	24015025	1001	1001	1001	1001	0
351	20241004	124900	24015025	1001	1001	1001	1001	0
352	20241004	124800	24015025	1001	1001	1001	1001	0
353	20241004	124700	24015025	1001	1001	1001	1001	0
354	20241004	124600	24015025	1001	1001	1001	1001	0
355	20241004	124500	24015025	1001	1001	1001	1001	0
356	20241004	124400	24015025	1001	1001	1001	1001	0
357	20241004	124300	24015025	1001	1001	1001	1001	0
358	20241004	124200	24015025	1001	1001	1001	1001	0
359	20241004	124100	24015025	1001	1001	1001	1001	0
360	20241004	124000	24015025	1001	1001	1001	1001	0
361	20241004	123900	24015025	1001	1001	1001	1001	0
362	20241004	123800	24015025	1001	1001	1001	1001	0
363	20241004	123700	24015025	1001	1001	1001	1001	0
364	20241004	123600	24015025	1001	1001	1001	1001	0
365	20241004	123500	24015025	1001	1001	1001	1001	2
366	20241004	123400	24013023	1001	1001	1001	1001	0
367	20241004	123300	24013023	1001	1001	1001	1001	0
368	20241004	123200	24013023	1001	1001	1001	1001	0
369	20241004	123100	24013023	1001	1001	1001	1001	0
370	20241004	123000	24013023	1001	1001	1001	1001	0
371	20241004	122900	24013023	1001	1001	1001	1001	2
372	20241004	122800	24011021	1000	1000	1000	1000	4
373	20241004	122700	24007021	1001	1001	1001	1001	0
374	20241004	122600	24007021	1001	1001	1001	1001	0
375	20241004	122500	24007021	1001	1001	1001	1001	0
376	20241004	122400	24007021	1001	1001	1001	1001	0
377	20241004	122300	24007021	1001	1001	1001	1001	0
378	20241004	122200	24007021	1001	1001	1001	1001	0
379	20241004	122100	24007021	1001	1001	1001	1001	0
380	20241004	122000	24007021	1001	1001	1001	1001	0
381	20241004	121900	24007021	1001	1001	1001	1001	0
382	20241004	121800	24007021	1001	1001	1001	1001	0
383	20241004	121700	24007021	1001	1001	1001	1001	0
384	20241004	121600	24007021	1001	1001	1001	1001	0
385	20241004	121500	24007021	1001	1001	1001	1001	0
386	20241004	121400	24007021	1001	1001	1001	1001	1
387	20241004	121300	24006020	1001	1001	1001	1001	0
388	20241004	121200	24006020	1001	1001	1001	1001	0
389	20241004	121100	24006020	1001	1001	1001	1001	0
390	20241004	121000	24006020	1001	1001	1001	1001	148
391	20241004	120900	23857872	1001	1001	1001	1001	0
392	20241004	120800	23857872	1001	1001	1001	1001	0
393	20241004	120700	23857872	1001	1001	1001	1001	31
394	20241004	120600	23826841	1002	1002	1002	1002	1
395	20241004	120500	23825839	1002	1002	1002	1002	0
396	20241004	120400	23825839	1002	1002	1002	1002	0
397	20241004	120300	23825839	1002	1002	1002	1002	0
398	20241004	120200	23825839	1002	1002	1002	1002	0
399	20241004	120100	23825839	1002	1002	1002	1002	0
400	20241004	120000	23825839	1002	1002	1002	1002	0
401	20241004	115900	23825839	1002	1002	1002	1002	0
402	20241004	115800	23825839	1002	1002	1002	1002	0
403	20241004	115700	23825839	1002	1002	1002	1002	30
404	20241004	115600	23795779	1002	1002	1002	1002	0
405	20241004	115500	23795779	1002	1002	1002	1002	0
406	20241004	115400	23795779	1002	1002	1002	1002	0
407	20241004	115300	23795779	1002	1002	1002	1002	601
408	20241004	115200	23193577	1000	1000	1000	1000	193
409	20241004	115100	23000577	1000	1000	1000	1000	215
410	20241004	115000	22785577	1001	1001	1001	1001	0
411	20241004	114900	22785577	1001	1001	1001	1001	0
412	20241004	114800	22785577	1001	1001	1001	1001	0
413	20241004	114700	22785577	1001	1001	1001	1001	0
414	20241004	114600	22785577	1001	1002	1002	1001	2093
415	20241004	114500	20690483	1002	1002	1002	1002	0
416	20241004	114400	20690483	1002	1002	1002	1002	6
417	20241004	114300	20684471	1001	1001	1001	1001	0
418	20241004	114200	20684471	1001	1001	1001	1001	10
419	20241004	114100	20674461	1003	1002	1003	1002	1349
420	20241004	114000	19322641	1002	1002	1002	1002	1
421	20241004	113900	19321639	1001	1001	1001	1001	0
422	20241004	113800	19321639	1001	1001	1001	1001	0
423	20241004	113700	19321639	1001	1001	1001	1001	0
424	20241004	113600	19321639	1001	1001	1001	1001	0
425	20241004	113500	19321639	1001	1001	1001	1001	0
426	20241004	113400	19321639	1001	1001	1001	1001	0
427	20241004	113300	19321639	1001	1001	1001	1001	0
428	20241004	113200	19321639	1001	1001	1001	1001	0
429	20241004	113100	19321639	1001	1001	1001	1001	0
430	20241004	113000	19321639	1001	1001	1001	1001	0
431	20241004	112900	19321639	1001	1001	1001	1001	0
432	20241004	112800	19321639	1001	1001	1001	1001	0
433	20241004	112700	19321639	1001	1001	1001	1001	0
434	20241004	112600	19321639	1001	1001	1001	1001	0
435	20241004	112500	19321639	1001	1001	1001	1001	0
436	20241004	112400	19321639	1001	1001	1001	1001	0
437	20241004	112300	19321639	1001	1001	1001	1001	0
438	20241004	112200	19321639	1001	1001	1001	1001	0
439	20241004	112100	19321639	1001	1001	1001	1001	0
440	20241004	112000	19321639	1001	1001	1001	1001	0
441	20241004	111900	19321639	1001	1001	1001	1001	0
442	20241004	111800	19321639	1001	1001	1001	1001	0
443	20241004	111700	19321639	1001	1001	1001	1001	0
444	20241004	111600	19321639	1001	1001	1001	1001	0
445	20241004	111500	19321639	1001	1001	1001	1001	0
446	20241004	111400	19321639	1001	1001	1001	1001	108
447	20241004	111300	19213531	1001	1001	1001	1001	0
448	20241004	111200	19213531	1001	1001	1001	1001	0
449	20241004	111100	19213531	1001	1001	1001	1001	0
450	20241004	111000	19213531	1001	1001	1001	1001	0
451	20241004	110900	19213531	1001	1001	1001	1001	0
452	20241004	110800	19213531	1001	1001	1001	1001	0
453	20241004	110700	19213531	1001	1001	1001	1001	0
454	20241004	110600	19213531	1001	1001	1001	1001	0
455	20241004	110500	19213531	1001	1000	1001	1000	747
456	20241004	110400	18466528	1000	1000	1000	1000	0
457	20241004	110300	18466528	1000	1000	1000	1000	0
458	20241004	110200	18466528	1000	1000	1000	1000	0
459	20241004	110100	18466528	1000	1000	1000	1000	0
460	20241004	110000	18466528	1000	1000	1000	1000	0
461	20241004	105900	18466528	1000	1000	1000	999	2261
462	20241004	105800	16205533	1002	1002	1002	1002	0
463	20241004	105700	16205533	1002	1002	1002	1002	0
464	20241004	105600	16205533	1002	1002	1002	1002	0
465	20241004	105500	16205533	1002	1002	1002	1002	0
466	20241004	105400	16205533	1002	1002	1002	1002	0
467	20241004	105300	16205533	1002	1002	1002	1002	0
468	20241004	105200	16205533	1002	1002	1002	1002	2
469	20241004	105100	16203529	1002	1002	1002	1002	0
470	20241004	105000	16203529	1002	1002	1002	1002	0
471	20241004	104900	16203529	1002	1002	1002	1002	0
472	20241004	104800	16203529	1002	1002	1002	1002	1
473	20241004	104700	16202527	1002	1002	1002	1002	0
474	20241004	104600	16202527	1002	1002	1002	1002	0
475	20241004	104500	16202527	1002	1002	1002	1002	2
476	20241004	104400	16200523	1000	1000	1000	1000	656
477	20241004	104300	15544523	1000	1000	1000	1000	0
478	20241004	104200	15544523	1000	1000	1000	1000	999
479	20241004	104100	14545523	1000	1000	1000	1000	0
480	20241004	104000	14545523	1000	1000	1000	1000	0
481	20241004	103900	14545523	1000	1000	1000	1000	0
482	20241004	103800	14545523	1000	1000	1000	1000	0
483	20241004	103700	14545523	1000	1000	1000	1000	0
484	20241004	103600	14545523	1000	1000	1000	1000	0
485	20241004	103500	14545523	1000	1000	1000	1000	80
486	20241004	103400	14465523	1000	1000	1000	1000	0
487	20241004	103300	14465523	1000	1000	1000	1000	0
488	20241004	103200	14465523	1000	1000	1000	1000	0
489	20241004	103100	14465523	1000	1000	1000	1000	11
490	20241004	103000	14454523	997	999	999	997	1023
491	20241004	102900	13432642	1000	1000	1000	1000	259
492	20241004	102800	13173642	1000	1000	1000	1000	10
493	20241004	102700	13163642	1003	1003	1003	1003	0
494	20241004	102600	13163642	1003	1003	1003	1003	0
495	20241004	102500	13163642	1003	1003	1003	1003	0
496	20241004	102400	13163642	1003	1003	1003	1003	0
497	20241004	102300	13163642	1003	1003	1003	1003	0
498	20241004	102200	13163642	1003	1003	1003	1003	0
499	20241004	102100	13163642	1003	1003	1003	1003	0
500	20241004	102000	13163642	1003	1003	1003	1003	0
501	20241004	101900	13163642	1003	1003	1003	1003	3
502	20241004	101800	13160633	1000	1000	1000	1000	0
503	20241004	101700	13160633	1000	1000	1000	1000	0
504	20241004	101600	13160633	1000	1000	1000	1000	0
505	20241004	101500	13160633	1000	1000	1000	1000	872
506	20241004	101400	12288633	1000	1000	1000	1000	0
507	20241004	101300	12288633	1000	1000	1000	1000	0
508	20241004	101200	12288633	1000	1000	1000	1000	0
509	20241004	101100	12288633	1000	1000	1000	1000	0
510	20241004	101000	12288633	1000	1000	1000	1000	0
511	20241004	100900	12288633	1000	1000	1000	1000	1111
512	20241004	100800	11177633	1000	1000	1000	1000	17
513	20241004	100700	11160633	1000	1000	1000	1000	0
514	20241004	100600	11160633	1000	1000	1000	1000	129
515	20241004	100500	11031633	1002	1002	1002	1002	0
516	20241004	100400	11031633	1002	1002	1002	1002	0
517	20241004	100300	11031633	1002	1002	1002	1002	0
518	20241004	100200	11031633	1002	1002	1002	1002	0
519	20241004	100100	11031633	1002	1002	1002	1002	0
520	20241004	100000	11031633	1002	1002	1002	1002	0
521	20241004	095900	11031633	1002	1002	1002	1002	20
522	20241004	095800	11011593	1002	1002	1002	1002	1
523	20241004	095700	11010591	1002	1002	1002	1002	0
524	20241004	095600	11010591	1002	1002	1002	1002	0
525	20241004	095500	11010591	1002	1002	1002	1002	30
526	20241004	095400	10980531	1003	1003	1003	1003	0
527	20241004	095300	10980531	1003	1003	1003	1003	0
528	20241004	095200	10980531	1003	1003	1003	1003	0
529	20241004	095100	10980531	1003	1003	1003	1003	0
530	20241004	095000	10980531	1003	1003	1003	1003	0
531	20241004	094900	10980531	1003	1003	1003	1003	0
532	20241004	094800	10980531	1003	1003	1003	1003	0
533	20241004	094700	10980531	1003	1003	1003	1003	1
534	20241004	094600	10979528	1003	1003	1003	1003	0
535	20241004	094500	10979528	1003	1003	1003	1003	0
536	20241004	094400	10979528	1003	1003	1003	1003	0
537	20241004	094300	10979528	1003	1003	1003	1003	2
538	20241004	094200	10977522	1003	1003	1003	1003	278
539	20241004	094100	10698688	999	999	999	999	0
540	20241004	094000	10698688	999	999	999	999	0
541	20241004	093900	10698688	999	999	999	999	0
542	20241004	093800	10698688	999	999	999	999	2283
543	20241004	093700	8417971	999	999	999	999	0
544	20241004	093600	8417971	999	999	999	999	0
545	20241004	093500	8417971	999	999	999	999	0
546	20241004	093400	8417971	999	999	999	999	2
547	20241004	093300	8415973	997	999	999	997	46
548	20241004	093200	8370109	997	997	997	997	50
549	20241004	093100	8320259	1004	1004	1004	1004	0
550	20241004	093000	8320259	1004	1004	1004	1004	0
551	20241004	092900	8320259	1004	1004	1004	1004	0
552	20241004	092800	8320259	1004	1004	1004	1004	0
553	20241004	092700	8320259	1004	1004	1004	1004	0
554	20241004	092600	8320259	1004	1001	1004	1001	32
555	20241004	092500	8288182	1001	1000	1001	1000	53
556	20241004	092400	8235181	1000	1000	1000	1000	0
557	20241004	092300	8235181	1000	1000	1000	1000	3
558	20241004	092200	8232181	1001	1001	1001	1001	0
559	20241004	092100	8232181	1001	1002	1002	993	1480
560	20241004	092000	6760457	994	998	998	994	2000
561	20241004	091900	4770940	1005	1005	1005	1005	1
562	20241004	091800	4769935	998	1005	1005	998	253
563	20241004	091700	4517320	1000	1000	1000	1000	0
564	20241004	091600	4517320	1000	1000	1000	1000	1
565	20241004	091500	4516320	1005	1005	1005	1005	0
566	20241004	091400	4516320	1005	1005	1005	1005	0
567	20241004	091300	4516320	1005	1005	1005	1005	0
568	20241004	091200	4516320	1005	1005	1005	1005	176
569	20241004	091100	4339440	1005	1005	1005	1005	0
570	20241004	091000	4339440	1005	999	1005	998	237
571	20241004	090900	4102674	1000	1005	1005	1000	546
572	20241004	090800	3555559	1005	1005	1005	1005	0
573	20241004	090700	3555559	1005	1005	1005	1005	2
574	20241004	090600	3553549	1005	1005	1005	1005	0
575	20241004	090500	3553549	1005	1000	1005	1000	434
576	20241004	090400	3118119	1000	1000	1000	1000	0
577	20241004	090300	3118119	1000	999	1000	999	8
578	20241004	090200	3110120	999	999	999	999	10
579	20241004	090100	3100130	998	998	998	998	550
580	20241004	090000	2551230	990	990	990	990	2577