KissMeData/192250/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	203500	101393536	992	992	992	992	3839
3	20241004	203400	101393536	992	992	992	992	0
4	20241004	203300	101393536	992	992	992	992	0
5	20241004	203200	101393536	992	992	992	992	0
6	20241004	203100	101393536	992	992	992	992	0
7	20241004	203000	101393536	992	992	992	992	0
8	20241004	202900	101393536	992	992	992	992	0
9	20241004	202800	101393536	992	992	992	992	0
10	20241004	202700	101393536	992	992	992	992	0
11	20241004	202600	101393536	992	992	992	992	0
12	20241004	202500	101393536	992	992	992	992	0
13	20241004	202400	101393536	992	992	992	992	0
14	20241004	202300	101393536	992	992	992	992	0
15	20241004	202200	101393536	992	992	992	992	0
16	20241004	202100	101393536	992	992	992	992	0
17	20241004	202000	101393536	992	992	992	992	0
18	20241004	201900	101393536	992	992	992	992	0
19	20241004	201800	101393536	992	992	992	992	0
20	20241004	201700	101393536	992	992	992	992	0
21	20241004	201600	101393536	992	992	992	992	0
22	20241004	201500	101393536	992	992	992	992	0
23	20241004	201400	101393536	992	992	992	992	0
24	20241004	201300	101393536	992	992	992	992	0
25	20241004	201200	101393536	992	992	992	992	0
26	20241004	201100	101393536	992	992	992	992	0
27	20241004	201000	101393536	992	992	992	992	0
28	20241004	200900	101393536	992	992	992	992	0
29	20241004	200800	101393536	992	992	992	992	0
30	20241004	200700	101393536	992	992	992	992	0
31	20241004	200600	101393536	992	992	992	992	0
32	20241004	200500	101393536	992	992	992	992	3839
33	20241004	200400	101393536	992	992	992	992	0
34	20241004	200300	101393536	992	992	992	992	0
35	20241004	200200	101393536	992	992	992	992	0
36	20241004	200100	101393536	992	992	992	992	0
37	20241004	200000	101393536	992	992	992	992	0
38	20241004	195900	101393536	992	992	992	992	0
39	20241004	195800	101393536	992	992	992	992	0
40	20241004	195700	101393536	992	992	992	992	0
41	20241004	195600	101393536	992	992	992	992	0
42	20241004	195500	101393536	992	992	992	992	0
43	20241004	195400	101393536	992	992	992	992	0
44	20241004	195300	101393536	992	992	992	992	0
45	20241004	195200	101393536	992	992	992	992	0
46	20241004	195100	101393536	992	992	992	992	0
47	20241004	195000	101393536	992	992	992	992	0
48	20241004	194900	101393536	992	992	992	992	0
49	20241004	194800	101393536	992	992	992	992	0
50	20241004	194700	101393536	992	992	992	992	0
51	20241004	194600	101393536	992	992	992	992	0
52	20241004	194500	101393536	992	992	992	992	0
53	20241004	194400	101393536	992	992	992	992	0
54	20241004	194300	101393536	992	992	992	992	0
55	20241004	194200	101393536	992	992	992	992	0
56	20241004	194100	101393536	992	992	992	992	0
57	20241004	194000	101393536	992	992	992	992	0
58	20241004	193900	101393536	992	992	992	992	0
59	20241004	193800	101393536	992	992	992	992	0
60	20241004	193700	101393536	992	992	992	992	0
61	20241004	193600	101393536	992	992	992	992	0
62	20241004	193500	101393536	992	992	992	992	3839
63	20241004	193400	101393536	992	992	992	992	0
64	20241004	193300	101393536	992	992	992	992	0
65	20241004	193200	101393536	992	992	992	992	0
66	20241004	193100	101393536	992	992	992	992	0
67	20241004	193000	101393536	992	992	992	992	0
68	20241004	192900	101393536	992	992	992	992	0
69	20241004	192800	101393536	992	992	992	992	0
70	20241004	192700	101393536	992	992	992	992	0
71	20241004	192600	101393536	992	992	992	992	0
72	20241004	192500	101393536	992	992	992	992	0
73	20241004	192400	101393536	992	992	992	992	0
74	20241004	192300	101393536	992	992	992	992	0
75	20241004	192200	101393536	992	992	992	992	0
76	20241004	192100	101393536	992	992	992	992	0
77	20241004	192000	101393536	992	992	992	992	0
78	20241004	191900	101393536	992	992	992	992	0
79	20241004	191800	101393536	992	992	992	992	0
80	20241004	191700	101393536	992	992	992	992	0
81	20241004	191600	101393536	992	992	992	992	0
82	20241004	191500	101393536	992	992	992	992	0
83	20241004	191400	101393536	992	992	992	992	0
84	20241004	191300	101393536	992	992	992	992	0
85	20241004	191200	101393536	992	992	992	992	0
86	20241004	191100	101393536	992	992	992	992	0
87	20241004	191000	101393536	992	992	992	992	0
88	20241004	190900	101393536	992	992	992	992	0
89	20241004	190800	101393536	992	992	992	992	0
90	20241004	190700	101393536	992	992	992	992	0
91	20241004	190600	101393536	992	992	992	992	0
92	20241004	190500	101393536	992	992	992	992	3839
93	20241004	190400	101393536	992	992	992	992	0
94	20241004	190300	101393536	992	992	992	992	0
95	20241004	190200	101393536	992	992	992	992	0
96	20241004	190100	101393536	992	992	992	992	0
97	20241004	190000	101393536	992	992	992	992	0
98	20241004	185900	101393536	992	992	992	992	0
99	20241004	185800	101393536	992	992	992	992	0
100	20241004	185700	101393536	992	992	992	992	0
101	20241004	185600	101393536	992	992	992	992	0
102	20241004	185500	101393536	992	992	992	992	0
103	20241004	185400	101393536	992	992	992	992	0
104	20241004	185300	101393536	992	992	992	992	0
105	20241004	185200	101393536	992	992	992	992	0
106	20241004	185100	101393536	992	992	992	992	0
107	20241004	185000	101393536	992	992	992	992	0
108	20241004	184900	101393536	992	992	992	992	0
109	20241004	184800	101393536	992	992	992	992	0
110	20241004	184700	101393536	992	992	992	992	0
111	20241004	184600	101393536	992	992	992	992	0
112	20241004	184500	101393536	992	992	992	992	0
113	20241004	184400	101393536	992	992	992	992	0
114	20241004	184300	101393536	992	992	992	992	0
115	20241004	184200	101393536	992	992	992	992	0
116	20241004	184100	101393536	992	992	992	992	0
117	20241004	184000	101393536	992	992	992	992	0
118	20241004	183900	101393536	992	992	992	992	0
119	20241004	183800	101393536	992	992	992	992	0
120	20241004	183700	101393536	992	992	992	992	0
121	20241004	183600	101393536	992	992	992	992	0
122	20241004	183500	101393536	992	992	992	992	3839
123	20241004	183400	101393536	992	992	992	992	0
124	20241004	183300	101393536	992	992	992	992	0
125	20241004	183200	101393536	992	992	992	992	0
126	20241004	183100	101393536	992	992	992	992	0
127	20241004	183000	101393536	992	992	992	992	0
128	20241004	182900	101393536	992	992	992	992	0
129	20241004	182800	101393536	992	992	992	992	0
130	20241004	182700	101393536	992	992	992	992	0
131	20241004	182600	101393536	992	992	992	992	0
132	20241004	182500	101393536	992	992	992	992	0
133	20241004	182400	101393536	992	992	992	992	0
134	20241004	182300	101393536	992	992	992	992	0
135	20241004	182200	101393536	992	992	992	992	0
136	20241004	182100	101393536	992	992	992	992	0
137	20241004	182000	101393536	992	992	992	992	0
138	20241004	181900	101393536	992	992	992	992	0
139	20241004	181800	101393536	992	992	992	992	0
140	20241004	181700	101393536	992	992	992	992	0
141	20241004	181600	101393536	992	992	992	992	0
142	20241004	181500	101393536	992	992	992	992	0
143	20241004	181400	101393536	992	992	992	992	0
144	20241004	181300	101393536	992	992	992	992	0
145	20241004	181200	101393536	992	992	992	992	0
146	20241004	181100	101393536	992	992	992	992	0
147	20241004	181000	101393536	992	992	992	992	0
148	20241004	180900	101393536	992	992	992	992	0
149	20241004	180800	101393536	992	992	992	992	0
150	20241004	180700	101393536	992	992	992	992	0
151	20241004	180600	101393536	992	992	992	992	0
152	20241004	180500	101393536	992	992	992	992	3839
153	20241004	180400	101393536	992	992	992	992	0
154	20241004	180300	101393536	992	992	992	992	0
155	20241004	180200	101393536	992	992	992	992	0
156	20241004	180100	101393536	992	992	992	992	0
157	20241004	180000	101393536	992	992	992	992	0
158	20241004	175900	101393536	992	992	992	992	0
159	20241004	175800	101393536	992	992	992	992	0
160	20241004	175700	101393536	992	992	992	992	0
161	20241004	175600	101393536	992	992	992	992	0
162	20241004	175500	101393536	992	992	992	992	0
163	20241004	175400	101393536	992	992	992	992	0
164	20241004	175300	101393536	992	992	992	992	0
165	20241004	175200	101393536	992	992	992	992	0
166	20241004	175100	101393536	992	992	992	992	0
167	20241004	175000	101393536	992	992	992	992	0
168	20241004	174900	101393536	992	992	992	992	0
169	20241004	174800	101393536	992	992	992	992	0
170	20241004	174700	101393536	992	992	992	992	0
171	20241004	174600	101393536	992	992	992	992	0
172	20241004	174500	101393536	992	992	992	992	0
173	20241004	174400	101393536	992	992	992	992	0
174	20241004	174300	101393536	992	992	992	992	0
175	20241004	174200	101393536	992	992	992	992	0
176	20241004	174100	101393536	992	992	992	992	0
177	20241004	174000	101393536	992	992	992	992	0
178	20241004	173900	101393536	992	992	992	992	0
179	20241004	173800	101393536	992	992	992	992	0
180	20241004	173700	101393536	992	992	992	992	0
181	20241004	173600	101393536	992	992	992	992	0
182	20241004	173500	101393536	992	992	992	992	3839
183	20241004	173400	101393536	992	992	992	992	0
184	20241004	173300	101393536	992	992	992	992	0
185	20241004	173200	101393536	992	992	992	992	0
186	20241004	173100	101393536	992	992	992	992	0
187	20241004	173000	101393536	992	992	992	992	0
188	20241004	172900	101393536	992	992	992	992	0
189	20241004	172800	101393536	992	992	992	992	0
190	20241004	172700	101393536	992	992	992	992	0
191	20241004	172600	101393536	992	992	992	992	0
192	20241004	172500	101393536	992	992	992	992	0
193	20241004	172400	101393536	992	992	992	992	0
194	20241004	172300	101393536	992	992	992	992	0
195	20241004	172200	101393536	992	992	992	992	0
196	20241004	172100	101393536	992	992	992	992	0
197	20241004	172000	101393536	992	992	992	992	0
198	20241004	171900	101393536	992	992	992	992	0
199	20241004	171800	101393536	992	992	992	992	0
200	20241004	171700	101393536	992	992	992	992	0
201	20241004	171600	101393536	992	992	992	992	0
202	20241004	171500	101393536	992	992	992	992	0
203	20241004	171400	101393536	992	992	992	992	0
204	20241004	171300	101393536	992	992	992	992	0
205	20241004	171200	101393536	992	992	992	992	0
206	20241004	171100	101393536	992	992	992	992	0
207	20241004	171000	101393536	992	992	992	992	0
208	20241004	170900	101393536	992	992	992	992	0
209	20241004	170800	101393536	992	992	992	992	0
210	20241004	170700	101393536	992	992	992	992	0
211	20241004	170600	101393536	992	992	992	992	0
212	20241004	170500	101393536	992	992	992	992	3839
213	20241004	170400	101393536	992	992	992	992	0
214	20241004	170300	101393536	992	992	992	992	0
215	20241004	170200	101393536	992	992	992	992	0
216	20241004	170100	101393536	992	992	992	992	0
217	20241004	170000	101393536	992	992	992	992	0
218	20241004	165900	101393536	992	992	992	992	0
219	20241004	165800	101393536	992	992	992	992	0
220	20241004	165700	101393536	992	992	992	992	0
221	20241004	165600	101393536	992	992	992	992	0
222	20241004	165500	101393536	992	992	992	992	0
223	20241004	165400	101393536	992	992	992	992	0
224	20241004	165300	101393536	992	992	992	992	0
225	20241004	165200	101393536	992	992	992	992	0
226	20241004	165100	101393536	992	992	992	992	0
227	20241004	165000	101393536	992	992	992	992	0
228	20241004	164900	101393536	992	992	992	992	0
229	20241004	164800	101393536	992	992	992	992	0
230	20241004	164700	101393536	992	992	992	992	0
231	20241004	164600	101393536	992	992	992	992	0
232	20241004	164500	101393536	992	992	992	992	0
233	20241004	164400	101393536	992	992	992	992	0
234	20241004	164300	101393536	992	992	992	992	0
235	20241004	164200	101393536	992	992	992	992	0
236	20241004	164100	101393536	992	992	992	992	0
237	20241004	164000	101393536	992	992	992	992	0
238	20241004	163900	101393536	992	992	992	992	0
239	20241004	163800	101393536	992	992	992	992	0
240	20241004	163700	101393536	992	992	992	992	0
241	20241004	163600	101393536	992	992	992	992	0
242	20241004	163500	101393536	992	992	992	992	3839
243	20241004	163400	101393536	992	992	992	992	0
244	20241004	163300	101393536	992	992	992	992	0
245	20241004	163200	101393536	992	992	992	992	0
246	20241004	163100	101393536	992	992	992	992	0
247	20241004	163000	101393536	992	992	992	992	0
248	20241004	162900	101393536	992	992	992	992	0
249	20241004	162800	101393536	992	992	992	992	0
250	20241004	162700	101393536	992	992	992	992	0
251	20241004	162600	101393536	992	992	992	992	0
252	20241004	162500	101393536	992	992	992	992	0
253	20241004	162400	101393536	992	992	992	992	0
254	20241004	162300	101393536	992	992	992	992	0
255	20241004	162200	101393536	992	992	992	992	0
256	20241004	162100	101393536	992	992	992	992	0
257	20241004	162000	101393536	992	992	992	992	0
258	20241004	161900	101393536	992	992	992	992	0
259	20241004	161800	101393536	992	992	992	992	0
260	20241004	161700	101393536	992	992	992	992	0
261	20241004	161600	101393536	992	992	992	992	0
262	20241004	161500	101393536	992	992	992	992	0
263	20241004	161400	101393536	992	992	992	992	0
264	20241004	161300	101393536	992	992	992	992	0
265	20241004	161200	101393536	992	992	992	992	0
266	20241004	161100	101393536	992	992	992	992	0
267	20241004	161000	101393536	992	992	992	992	0
268	20241004	160900	101393536	992	992	992	992	0
269	20241004	160800	101393536	992	992	992	992	0
270	20241004	160700	101393536	992	992	992	992	0
271	20241004	160600	101393536	992	992	992	992	0
272	20241004	160500	101393536	992	992	992	992	3839
273	20241004	160400	101393536	992	992	992	992	0
274	20241004	160300	101393536	992	992	992	992	0
275	20241004	160200	101393536	992	992	992	992	0
276	20241004	160100	101393536	992	992	992	992	0
277	20241004	160000	101393536	992	992	992	992	0
278	20241004	155900	101393536	992	992	992	992	0
279	20241004	155800	101393536	992	992	992	992	0
280	20241004	155700	101393536	992	992	992	992	0
281	20241004	155600	101393536	992	992	992	992	0
282	20241004	155500	101393536	992	992	992	992	0
283	20241004	155400	101393536	992	992	992	992	0
284	20241004	155300	101393536	992	992	992	992	0
285	20241004	155200	101393536	992	992	992	992	0
286	20241004	155100	101393536	992	992	992	992	0
287	20241004	155000	101393536	992	992	992	992	0
288	20241004	154900	101393536	992	992	992	992	0
289	20241004	154800	101393536	992	992	992	992	0
290	20241004	154700	101393536	992	992	992	992	0
291	20241004	154600	101393536	992	992	992	992	0
292	20241004	154500	101393536	992	992	992	992	0
293	20241004	154400	101393536	992	992	992	992	0
294	20241004	154300	101393536	992	992	992	992	0
295	20241004	154200	101393536	992	992	992	992	0
296	20241004	154100	101393536	992	992	992	992	0
297	20241004	154000	101393536	992	992	992	992	0
298	20241004	153900	101393536	992	992	992	992	0
299	20241004	153800	101393536	992	992	992	992	0
300	20241004	153700	101393536	992	992	992	992	0
301	20241004	153600	101393536	992	992	992	992	0
302	20241004	153500	101393536	992	992	992	992	3839
303	20241004	153400	101393536	992	992	992	992	0
304	20241004	153300	101393536	992	992	992	992	0
305	20241004	153200	101393536	992	992	992	992	0
306	20241004	153100	101393536	992	992	992	992	0
307	20241004	153000	101393536	992	992	992	992	3839
308	20241004	152900	97585248	996	996	996	996	0
309	20241004	152800	97585248	996	996	996	996	0
310	20241004	152700	97585248	996	996	996	996	0
311	20241004	152600	97585248	996	996	996	996	0
312	20241004	152500	97585248	996	996	996	996	0
313	20241004	152400	97585248	996	996	996	996	0
314	20241004	152300	97585248	996	996	996	996	0
315	20241004	152200	97585248	996	996	996	996	0
316	20241004	152100	97585248	996	996	996	996	0
317	20241004	152000	97585248	996	996	996	996	0
318	20241004	151900	97585248	996	996	996	996	2001
319	20241004	151800	95592252	993	993	993	993	0
320	20241004	151700	95592252	993	993	993	993	0
321	20241004	151600	95592252	993	993	993	993	0
322	20241004	151500	95592252	993	994	994	993	2700
323	20241004	151400	92910037	994	994	994	994	10
324	20241004	151300	92900097	996	996	996	996	0
325	20241004	151200	92900097	996	996	996	996	200
326	20241004	151100	92700897	996	996	996	996	0
327	20241004	151000	92700897	996	996	996	996	0
328	20241004	150900	92700897	996	996	996	996	0
329	20241004	150800	92700897	996	996	996	996	1
330	20241004	150700	92699901	998	998	998	998	100
331	20241004	150600	92600101	998	994	998	993	1443
332	20241004	150500	91162505	997	997	997	997	0
333	20241004	150400	91162505	997	997	997	997	0
334	20241004	150300	91162505	997	997	997	997	0
335	20241004	150200	91162505	997	997	997	997	0
336	20241004	150100	91162505	997	996	997	996	100
337	20241004	150000	91062842	996	996	996	996	0
338	20241004	145900	91062842	996	993	996	993	512
339	20241004	145800	90554393	993	993	993	993	0
340	20241004	145700	90554393	993	993	993	993	501
341	20241004	145600	90056900	993	993	993	993	0
342	20241004	145500	90056900	993	994	994	993	700
343	20241004	145400	89361721	996	994	996	994	23
344	20241004	145300	89338853	994	994	994	994	0
345	20241004	145200	89338853	994	994	994	994	0
346	20241004	145100	89338853	994	994	994	994	0
347	20241004	145000	89338853	994	994	994	994	1
348	20241004	144900	89337859	993	993	993	993	0
349	20241004	144800	89337859	993	993	993	993	0
350	20241004	144700	89337859	993	995	995	993	1910
351	20241004	144600	87439695	995	995	995	995	0
352	20241004	144500	87439695	995	995	995	995	163
353	20241004	144400	87277510	995	995	995	995	0
354	20241004	144300	87277510	995	995	995	995	0
355	20241004	144200	87277510	995	995	995	995	3
356	20241004	144100	87274525	994	994	994	994	0
357	20241004	144000	87274525	994	994	994	994	0
358	20241004	143900	87274525	994	994	994	994	0
359	20241004	143800	87274525	994	994	994	994	0
360	20241004	143700	87274525	994	994	994	994	0
361	20241004	143600	87274525	994	994	994	994	0
362	20241004	143500	87274525	994	995	995	994	550
363	20241004	143400	86727775	997	997	997	997	11
364	20241004	143300	86716808	994	994	994	994	26
365	20241004	143200	86690964	997	997	997	997	0
366	20241004	143100	86690964	997	992	997	992	241
367	20241004	143000	86451135	993	993	993	993	2657
368	20241004	142900	83812734	993	994	994	993	3048
369	20241004	142800	80786058	996	996	996	996	11
370	20241004	142700	80775102	996	996	996	996	1
371	20241004	142600	80774106	995	995	995	995	1
372	20241004	142500	80773111	993	993	993	993	0
373	20241004	142400	80773111	993	993	993	993	0
374	20241004	142300	80773111	993	996	996	993	2946
375	20241004	142200	77847730	993	993	993	993	0
376	20241004	142100	77847730	993	993	993	993	2002
377	20241004	142000	75859744	993	993	993	993	0
378	20241004	141900	75859744	993	993	993	993	0
379	20241004	141800	75859744	993	993	993	993	0
380	20241004	141700	75859744	993	993	993	993	0
381	20241004	141600	75859744	993	993	993	993	0
382	20241004	141500	75859744	993	993	993	993	0
383	20241004	141400	75859744	993	993	993	993	0
384	20241004	141300	75859744	993	993	993	993	500
385	20241004	141200	75363244	992	992	992	992	0
386	20241004	141100	75363244	992	992	992	992	0
387	20241004	141000	75363244	992	992	992	992	0
388	20241004	140900	75363244	992	992	992	992	0
389	20241004	140800	75363244	992	992	992	992	0
390	20241004	140700	75363244	992	992	992	992	0
391	20241004	140600	75363244	992	992	992	992	0
392	20241004	140500	75363244	992	996	996	992	16000
393	20241004	140400	59481969	995	995	995	995	0
394	20241004	140300	59481969	995	995	995	995	0
395	20241004	140200	59481969	995	995	995	995	0
396	20241004	140100	59481969	995	995	995	995	0
397	20241004	140000	59481969	995	995	995	995	0
398	20241004	135900	59481969	995	995	995	995	0
399	20241004	135800	59481969	995	995	995	995	0
400	20241004	135700	59481969	995	996	996	995	2900
401	20241004	135600	56594364	997	997	997	997	1
402	20241004	135500	56593367	997	997	997	997	2886
403	20241004	135400	53716025	998	998	998	998	2
404	20241004	135300	53714029	998	998	998	998	0
405	20241004	135200	53714029	998	998	998	998	410
406	20241004	135100	53304849	998	998	998	998	0
407	20241004	135000	53304849	998	998	998	998	0
408	20241004	134900	53304849	998	998	998	998	0
409	20241004	134800	53304849	998	998	998	998	0
410	20241004	134700	53304849	998	998	998	998	0
411	20241004	134600	53304849	998	998	998	998	0
412	20241004	134500	53304849	998	998	998	998	133
413	20241004	134400	53172115	999	999	999	999	0
414	20241004	134300	53172115	999	999	999	999	5
415	20241004	134200	53167120	999	999	999	999	2867
416	20241004	134100	50302987	999	999	999	999	1100
417	20241004	134000	49204087	998	998	998	998	0
418	20241004	133900	49204087	998	998	998	998	0
419	20241004	133800	49204087	998	998	998	998	0
420	20241004	133700	49204087	998	998	998	998	0
421	20241004	133600	49204087	998	998	998	998	34
422	20241004	133500	49170155	998	998	998	998	0
423	20241004	133400	49170155	998	998	998	998	0
424	20241004	133300	49170155	998	998	998	998	0
425	20241004	133200	49170155	998	998	998	998	0
426	20241004	133100	49170155	998	998	998	998	341
427	20241004	133000	48829837	999	999	999	999	0
428	20241004	132900	48829837	999	999	999	999	0
429	20241004	132800	48829837	999	999	999	999	0
430	20241004	132700	48829837	999	999	999	999	0
431	20241004	132600	48829837	999	999	999	999	0
432	20241004	132500	48829837	999	999	999	999	0
433	20241004	132400	48829837	999	999	999	999	0
434	20241004	132300	48829837	999	999	999	999	0
435	20241004	132200	48829837	999	999	999	999	2000
436	20241004	132100	46831837	999	999	999	999	0
437	20241004	132000	46831837	999	999	999	999	11
438	20241004	131900	46820848	998	998	998	998	0
439	20241004	131800	46820848	998	998	998	998	0
440	20241004	131700	46820848	998	998	998	998	0
441	20241004	131600	46820848	998	998	998	998	0
442	20241004	131500	46820848	998	998	998	998	10
443	20241004	131400	46810868	999	999	999	999	0
444	20241004	131300	46810868	999	999	999	999	0
445	20241004	131200	46810868	999	999	999	999	0
446	20241004	131100	46810868	999	999	999	999	506
447	20241004	131000	46305374	998	998	998	998	0
448	20241004	130900	46305374	998	998	998	998	0
449	20241004	130800	46305374	998	998	998	998	0
450	20241004	130700	46305374	998	998	998	998	0
451	20241004	130600	46305374	998	998	998	998	1420
452	20241004	130500	44888214	999	999	999	999	0
453	20241004	130400	44888214	999	999	999	999	0
454	20241004	130300	44888214	999	999	999	999	0
455	20241004	130200	44888214	999	999	999	999	0
456	20241004	130100	44888214	999	999	999	999	0
457	20241004	130000	44888214	999	999	999	999	4
458	20241004	125900	44884218	1000	1000	1000	1000	335
459	20241004	125800	44549218	1000	1000	1000	1000	0
460	20241004	125700	44549218	1000	1000	1000	1000	48
461	20241004	125600	44501218	1000	1000	1000	1000	0
462	20241004	125500	44501218	1000	1000	1000	1000	0
463	20241004	125400	44501218	1000	999	1000	999	126
464	20241004	125300	44375343	999	998	999	998	36
465	20241004	125200	44339399	998	998	998	998	0
466	20241004	125100	44339399	998	998	998	998	2
467	20241004	125000	44337403	998	998	998	998	0
468	20241004	124900	44337403	998	998	998	998	0
469	20241004	124800	44337403	998	998	998	998	0
470	20241004	124700	44337403	998	998	998	998	0
471	20241004	124600	44337403	998	998	998	998	0
472	20241004	124500	44337403	998	998	998	998	0
473	20241004	124400	44337403	998	998	998	998	0
474	20241004	124300	44337403	998	998	998	998	30
475	20241004	124200	44307463	1000	1000	1000	1000	200
476	20241004	124100	44107463	1000	1000	1000	1000	0
477	20241004	124000	44107463	1000	1000	1000	1000	0
478	20241004	123900	44107463	1000	1000	1000	1000	4
479	20241004	123800	44103463	1000	1000	1000	1000	0
480	20241004	123700	44103463	1000	1000	1000	1000	2000
481	20241004	123600	42103463	998	998	998	998	0
482	20241004	123500	42103463	998	998	998	998	0
483	20241004	123400	42103463	998	998	998	998	0
484	20241004	123300	42103463	998	998	998	998	1
485	20241004	123200	42102465	998	998	998	998	0
486	20241004	123100	42102465	998	998	998	998	1
487	20241004	123000	42101467	997	997	997	997	0
488	20241004	122900	42101467	997	997	997	997	0
489	20241004	122800	42101467	997	997	997	997	0
490	20241004	122700	42101467	997	997	997	997	0
491	20241004	122600	42101467	997	997	997	997	0
492	20241004	122500	42101467	997	997	997	997	81
493	20241004	122400	42020710	997	997	997	997	0
494	20241004	122300	42020710	997	997	997	997	0
495	20241004	122200	42020710	997	997	997	997	0
496	20241004	122100	42020710	997	997	997	997	1
497	20241004	122000	42019713	998	998	998	998	0
498	20241004	121900	42019713	998	998	998	998	0
499	20241004	121800	42019713	998	998	998	998	0
500	20241004	121700	42019713	998	998	998	998	15
501	20241004	121600	42004743	997	997	997	997	0
502	20241004	121500	42004743	997	997	997	997	0
503	20241004	121400	42004743	997	997	997	997	0
504	20241004	121300	42004743	997	997	997	997	0
505	20241004	121200	42004743	997	997	997	997	0
506	20241004	121100	42004743	997	997	997	997	0
507	20241004	121000	42004743	997	997	997	997	0
508	20241004	120900	42004743	997	997	997	997	0
509	20241004	120800	42004743	997	997	997	997	0
510	20241004	120700	42004743	997	997	997	997	0
511	20241004	120600	42004743	997	997	997	997	500
512	20241004	120500	41506243	997	997	997	997	0
513	20241004	120400	41506243	997	997	997	997	0
514	20241004	120300	41506243	997	997	997	997	0
515	20241004	120200	41506243	997	997	997	997	0
516	20241004	120100	41506243	997	997	997	997	0
517	20241004	120000	41506243	997	997	997	997	1
518	20241004	115900	41505246	997	997	997	997	0
519	20241004	115800	41505246	997	997	997	997	0
520	20241004	115700	41505246	997	997	997	997	0
521	20241004	115600	41505246	997	997	997	997	0
522	20241004	115500	41505246	997	997	997	997	0
523	20241004	115400	41505246	997	997	997	997	1
524	20241004	115300	41504249	1000	1000	1000	1000	0
525	20241004	115200	41504249	1000	1000	1000	1000	3000
526	20241004	115100	38504249	997	997	997	997	0
527	20241004	115000	38504249	997	997	997	997	0
528	20241004	114900	38504249	997	997	997	997	2010
529	20241004	114800	36500279	997	997	997	997	0
530	20241004	114700	36500279	997	997	997	997	0
531	20241004	114600	36500279	997	997	997	997	0
532	20241004	114500	36500279	997	997	997	997	0
533	20241004	114400	36500279	997	997	997	997	0
534	20241004	114300	36500279	997	997	997	997	0
535	20241004	114200	36500279	997	997	997	997	0
536	20241004	114100	36500279	997	1000	1000	997	97
537	20241004	114000	36403549	996	996	996	996	0
538	20241004	113900	36403549	996	996	996	996	0
539	20241004	113800	36403549	996	996	996	996	0
540	20241004	113700	36403549	996	996	996	996	0
541	20241004	113600	36403549	996	996	996	996	0
542	20241004	113500	36403549	996	996	996	996	323
543	20241004	113400	36081841	996	996	996	996	62
544	20241004	113300	36020089	996	997	997	996	2615
545	20241004	113200	33415521	1000	1000	1000	1000	0
546	20241004	113100	33415521	1000	1000	1000	1000	0
547	20241004	113000	33415521	1000	1000	1000	1000	0
548	20241004	112900	33415521	1000	1000	1000	1000	0
549	20241004	112800	33415521	1000	1000	1000	1000	0
550	20241004	112700	33415521	1000	1000	1000	1000	0
551	20241004	112600	33415521	1000	1000	1000	1000	1
552	20241004	112500	33414521	996	996	996	996	0
553	20241004	112400	33414521	996	997	997	996	139
554	20241004	112300	33276074	997	997	997	997	11
555	20241004	112200	33265107	997	997	997	997	20
556	20241004	112100	33245167	997	997	997	997	250
557	20241004	112000	32995917	997	998	998	997	6
558	20241004	111900	32989934	1000	1000	1000	1000	0
559	20241004	111800	32989934	1000	1000	1000	1000	0
560	20241004	111700	32989934	1000	1000	1000	1000	1
561	20241004	111600	32988934	998	998	998	998	209
562	20241004	111500	32780352	998	998	998	998	0
563	20241004	111400	32780352	998	998	998	998	51
564	20241004	111300	32729454	998	998	998	998	231
565	20241004	111200	32498916	1000	999	1000	999	3
566	20241004	111100	32495918	998	998	998	998	0
567	20241004	111000	32495918	998	998	998	998	100
568	20241004	110900	32396118	998	998	998	998	0
569	20241004	110800	32396118	998	998	998	998	20
570	20241004	110700	32376158	998	998	998	998	4
571	20241004	110600	32372166	999	999	999	999	0
572	20241004	110500	32372166	999	999	999	999	499
573	20241004	110400	31873665	1000	1000	1000	1000	0
574	20241004	110300	31873665	1000	1000	1000	1000	0
575	20241004	110200	31873665	1000	1000	1000	1000	0
576	20241004	110100	31873665	1000	1000	1000	1000	0
577	20241004	110000	31873665	1000	1000	1000	1000	0
578	20241004	105900	31873665	1000	1000	1000	1000	0
579	20241004	105800	31873665	1000	1000	1000	1000	20
580	20241004	105700	31853665	1000	1000	1000	1000	1200
581	20241004	105600	30653665	1000	1000	1000	1000	15
582	20241004	105500	30638665	1000	1000	1000	1000	0
583	20241004	105400	30638665	1000	1000	1000	1000	0
584	20241004	105300	30638665	1000	1000	1000	1000	186
585	20241004	105200	30452665	999	999	999	999	0
586	20241004	105100	30452665	999	999	999	999	88
587	20241004	105000	30364753	1000	1000	1000	1000	0
588	20241004	104900	30364753	1000	1000	1000	1000	0
589	20241004	104800	30364753	1000	1000	1000	1000	0
590	20241004	104700	30364753	1000	1000	1000	1000	169
591	20241004	104600	30195753	1000	1000	1000	1000	0
592	20241004	104500	30195753	1000	1000	1000	1000	0
593	20241004	104400	30195753	1000	1000	1000	1000	1
594	20241004	104300	30194753	1000	1000	1000	1000	0
595	20241004	104200	30194753	1000	1000	1000	1000	0
596	20241004	104100	30194753	1000	1000	1000	1000	0
597	20241004	104000	30194753	1000	1000	1000	1000	1
598	20241004	103900	30193753	1000	1000	1000	1000	0
599	20241004	103800	30193753	1000	1000	1000	1000	5
600	20241004	103700	30188753	1000	1000	1000	1000	5
601	20241004	103600	30183753	1000	1000	1000	1000	0
602	20241004	103500	30183753	1000	999	1000	999	162
603	20241004	103400	30021895	999	999	999	999	0
604	20241004	103300	30021895	999	999	999	999	0
605	20241004	103200	30021895	999	999	999	999	0
606	20241004	103100	30021895	999	999	999	999	1333
607	20241004	103000	28690228	999	999	999	999	0
608	20241004	102900	28690228	999	999	999	999	0
609	20241004	102800	28690228	999	999	999	999	0
610	20241004	102700	28690228	999	999	999	999	0
611	20241004	102600	28690228	999	999	999	999	0
612	20241004	102500	28690228	999	999	999	999	0
613	20241004	102400	28690228	999	999	999	999	0
614	20241004	102300	28690228	999	999	999	999	0
615	20241004	102200	28690228	999	999	999	999	0
616	20241004	102100	28690228	999	999	999	999	0
617	20241004	102000	28690228	999	1000	1000	999	23
618	20241004	101900	28667230	998	998	998	998	5
619	20241004	101800	28662240	1001	1000	1001	1000	119
620	20241004	101700	28543131	1000	1000	1000	1000	69
621	20241004	101600	28474131	999	999	999	999	20
622	20241004	101500	28454151	999	999	999	999	10
623	20241004	101400	28444161	1000	1000	1000	1000	10
624	20241004	101300	28434161	1000	1000	1000	1000	30
625	20241004	101200	28404161	1000	1000	1000	1000	2
626	20241004	101100	28402161	1000	1000	1000	1000	0
627	20241004	101000	28402161	1000	1000	1000	1000	0
628	20241004	100900	28402161	1000	1000	1000	1000	2
629	20241004	100800	28400161	1000	1000	1000	1000	10
630	20241004	100700	28390161	999	997	999	997	3614
631	20241004	100600	24779893	996	996	996	996	0
632	20241004	100500	24779893	996	996	996	996	0
633	20241004	100400	24779893	996	996	996	996	70
634	20241004	100300	24710173	997	997	997	997	290
635	20241004	100200	24421043	997	997	997	997	710
636	20241004	100100	23713173	997	997	997	997	0
637	20241004	100000	23713173	997	997	997	997	2
638	20241004	095900	23711179	999	999	999	999	3
639	20241004	095800	23708182	999	999	999	999	59
640	20241004	095700	23649241	999	999	999	999	1000
641	20241004	095600	22650241	996	996	996	996	0
642	20241004	095500	22650241	996	996	996	996	0
643	20241004	095400	22650241	996	996	996	996	0
644	20241004	095300	22650241	996	996	996	996	0
645	20241004	095200	22650241	996	996	996	996	0
646	20241004	095100	22650241	996	996	996	996	0
647	20241004	095000	22650241	996	996	996	996	0
648	20241004	094900	22650241	996	996	996	996	0
649	20241004	094800	22650241	996	996	996	996	0
650	20241004	094700	22650241	996	996	996	996	0
651	20241004	094600	22650241	996	996	996	996	0
652	20241004	094500	22650241	996	998	998	996	1071
653	20241004	094400	21581525	998	998	998	998	1
654	20241004	094300	21580527	998	998	998	998	0
655	20241004	094200	21580527	998	998	998	998	11
656	20241004	094100	21569549	998	996	998	996	21
657	20241004	094000	21548593	996	996	996	996	0
658	20241004	093900	21548593	996	998	998	996	25
659	20241004	093800	21523656	998	998	998	998	0
660	20241004	093700	21523656	998	998	998	998	0
661	20241004	093600	21523656	998	998	998	998	0
662	20241004	093500	21523656	998	998	998	998	0
663	20241004	093400	21523656	998	998	998	998	0
664	20241004	093300	21523656	998	998	998	998	1
665	20241004	093200	21522658	996	996	996	996	0
666	20241004	093100	21522658	996	996	996	996	0
667	20241004	093000	21522658	996	996	996	996	0
668	20241004	092900	21522658	996	996	996	996	133
669	20241004	092800	21390190	995	995	995	995	0
670	20241004	092700	21390190	995	995	995	995	0
671	20241004	092600	21390190	995	995	995	995	0
672	20241004	092500	21390190	995	995	995	995	30
673	20241004	092400	21360340	994	994	994	994	1016
674	20241004	092300	20350436	994	994	994	994	2722
675	20241004	092200	17644768	997	997	997	997	0
676	20241004	092100	17644768	997	997	997	997	0
677	20241004	092000	17644768	997	997	997	997	0
678	20241004	091900	17644768	997	997	997	997	100
679	20241004	091800	17545068	997	997	997	997	10
680	20241004	091700	17535098	998	998	998	998	1
681	20241004	091600	17534100	998	998	998	998	102
682	20241004	091500	17432304	998	998	998	994	5
683	20241004	091400	17427318	998	999	999	998	15
684	20241004	091300	17412344	999	998	999	998	1019
685	20241004	091200	16395028	998	995	998	993	377
686	20241004	091100	16020495	993	995	995	993	729
687	20241004	091000	15296078	997	997	997	997	1
688	20241004	090900	15295081	997	997	997	997	1
689	20241004	090800	15294084	998	998	998	998	300
690	20241004	090700	14994684	994	994	994	994	1500
691	20241004	090600	13503684	994	998	998	994	1035
692	20241004	090500	12470762	998	998	998	998	9
693	20241004	090400	12461780	999	999	999	999	504
694	20241004	090300	11958284	998	999	999	998	21
695	20241004	090200	11937317	999	998	999	998	902
696	20241004	090100	11036221	1000	993	1000	993	1362
697	20241004	090000	9674928	1000	992	1000	992	9747