KissMeData/020760/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	191100	22122766	1000	1000	1000	1000	131
3	20241007	191000	22122766	1000	1000	1000	1000	0
4	20241007	190900	22122766	1000	1000	1000	1000	0
5	20241007	190800	22122766	1000	1000	1000	1000	0
6	20241007	190700	22122766	1000	1000	1000	1000	0
7	20241007	190600	22122766	1000	1000	1000	1000	0
8	20241007	190500	22122766	1000	1000	1000	1000	0
9	20241007	190400	22122766	1000	1000	1000	1000	0
10	20241007	190300	22122766	1000	1000	1000	1000	0
11	20241007	190200	22122766	1000	1000	1000	1000	0
12	20241007	190100	22122766	1000	1000	1000	1000	0
13	20241007	190000	22122766	1000	1000	1000	1000	0
14	20241007	185900	22122766	1000	1000	1000	1000	0
15	20241007	185800	22122766	1000	1000	1000	1000	0
16	20241007	185700	22122766	1000	1000	1000	1000	0
17	20241007	185600	22122766	1000	1000	1000	1000	0
18	20241007	185500	22122766	1000	1000	1000	1000	0
19	20241007	185400	22122766	1000	1000	1000	1000	0
20	20241007	185300	22122766	1000	1000	1000	1000	0
21	20241007	185200	22122766	1000	1000	1000	1000	0
22	20241007	185100	22122766	1000	1000	1000	1000	0
23	20241007	185000	22122766	1000	1000	1000	1000	0
24	20241007	184900	22122766	1000	1000	1000	1000	0
25	20241007	184800	22122766	1000	1000	1000	1000	0
26	20241007	184700	22122766	1000	1000	1000	1000	0
27	20241007	184600	22122766	1000	1000	1000	1000	0
28	20241007	184500	22122766	1000	1000	1000	1000	0
29	20241007	184400	22122766	1000	1000	1000	1000	0
30	20241007	184300	22122766	1000	1000	1000	1000	0
31	20241007	184200	22122766	1000	1000	1000	1000	0
32	20241007	184100	22122766	1000	1000	1000	1000	131
33	20241007	184000	22122766	1000	1000	1000	1000	0
34	20241007	183900	22122766	1000	1000	1000	1000	0
35	20241007	183800	22122766	1000	1000	1000	1000	0
36	20241007	183700	22122766	1000	1000	1000	1000	0
37	20241007	183600	22122766	1000	1000	1000	1000	0
38	20241007	183500	22122766	1000	1000	1000	1000	0
39	20241007	183400	22122766	1000	1000	1000	1000	0
40	20241007	183300	22122766	1000	1000	1000	1000	0
41	20241007	183200	22122766	1000	1000	1000	1000	0
42	20241007	183100	22122766	1000	1000	1000	1000	0
43	20241007	183000	22122766	1000	1000	1000	1000	0
44	20241007	182900	22122766	1000	1000	1000	1000	0
45	20241007	182800	22122766	1000	1000	1000	1000	0
46	20241007	182700	22122766	1000	1000	1000	1000	0
47	20241007	182600	22122766	1000	1000	1000	1000	0
48	20241007	182500	22122766	1000	1000	1000	1000	0
49	20241007	182400	22122766	1000	1000	1000	1000	0
50	20241007	182300	22122766	1000	1000	1000	1000	0
51	20241007	182200	22122766	1000	1000	1000	1000	0
52	20241007	182100	22122766	1000	1000	1000	1000	0
53	20241007	182000	22122766	1000	1000	1000	1000	0
54	20241007	181900	22122766	1000	1000	1000	1000	0
55	20241007	181800	22122766	1000	1000	1000	1000	0
56	20241007	181700	22122766	1000	1000	1000	1000	0
57	20241007	181600	22122766	1000	1000	1000	1000	0
58	20241007	181500	22122766	1000	1000	1000	1000	0
59	20241007	181400	22122766	1000	1000	1000	1000	0
60	20241007	181300	22122766	1000	1000	1000	1000	0
61	20241007	181200	22122766	1000	1000	1000	1000	0
62	20241007	181100	22122766	1000	1000	1000	1000	131
63	20241007	181000	22122766	1000	1000	1000	1000	0
64	20241007	180900	22122766	1000	1000	1000	1000	0
65	20241007	180800	22122766	1000	1000	1000	1000	0
66	20241007	180700	22122766	1000	1000	1000	1000	0
67	20241007	180600	22122766	1000	1000	1000	1000	0
68	20241007	180500	22122766	1000	1000	1000	1000	0
69	20241007	180400	22122766	1000	1000	1000	1000	0
70	20241007	180300	22122766	1000	1000	1000	1000	0
71	20241007	180200	22122766	1000	1000	1000	1000	0
72	20241007	180100	22122766	1000	1000	1000	1000	0
73	20241007	180000	22122766	1000	1000	1000	1000	0
74	20241007	175900	22122766	1000	1000	1000	1000	0
75	20241007	175800	22122766	1000	1000	1000	1000	0
76	20241007	175700	22122766	1000	1000	1000	1000	0
77	20241007	175600	22122766	1000	1000	1000	1000	0
78	20241007	175500	22122766	1000	1000	1000	1000	0
79	20241007	175400	22122766	1000	1000	1000	1000	0
80	20241007	175300	22122766	1000	1000	1000	1000	0
81	20241007	175200	22122766	1000	1000	1000	1000	0
82	20241007	175100	22122766	1000	1000	1000	1000	0
83	20241007	175000	22122766	1000	1000	1000	1000	0
84	20241007	174900	22122766	1000	1000	1000	1000	0
85	20241007	174800	22122766	1000	1000	1000	1000	0
86	20241007	174700	22122766	1000	1000	1000	1000	0
87	20241007	174600	22122766	1000	1000	1000	1000	0
88	20241007	174500	22122766	1000	1000	1000	1000	0
89	20241007	174400	22122766	1000	1000	1000	1000	0
90	20241007	174300	22122766	1000	1000	1000	1000	0
91	20241007	174200	22122766	1000	1000	1000	1000	0
92	20241007	174100	22122766	1000	1000	1000	1000	131
93	20241007	174000	22122766	1000	1000	1000	1000	0
94	20241007	173900	22122766	1000	1000	1000	1000	0
95	20241007	173800	22122766	1000	1000	1000	1000	0
96	20241007	173700	22122766	1000	1000	1000	1000	0
97	20241007	173600	22122766	1000	1000	1000	1000	0
98	20241007	173500	22122766	1000	1000	1000	1000	0
99	20241007	173400	22122766	1000	1000	1000	1000	0
100	20241007	173300	22122766	1000	1000	1000	1000	0
101	20241007	173200	22122766	1000	1000	1000	1000	0
102	20241007	173100	22122766	1000	1000	1000	1000	0
103	20241007	173000	22122766	1000	1000	1000	1000	0
104	20241007	172900	22122766	1000	1000	1000	1000	0
105	20241007	172800	22122766	1000	1000	1000	1000	0
106	20241007	172700	22122766	1000	1000	1000	1000	0
107	20241007	172600	22122766	1000	1000	1000	1000	0
108	20241007	172500	22122766	1000	1000	1000	1000	0
109	20241007	172400	22122766	1000	1000	1000	1000	0
110	20241007	172300	22122766	1000	1000	1000	1000	0
111	20241007	172200	22122766	1000	1000	1000	1000	0
112	20241007	172100	22122766	1000	1000	1000	1000	0
113	20241007	172000	22122766	1000	1000	1000	1000	0
114	20241007	171900	22122766	1000	1000	1000	1000	0
115	20241007	171800	22122766	1000	1000	1000	1000	0
116	20241007	171700	22122766	1000	1000	1000	1000	0
117	20241007	171600	22122766	1000	1000	1000	1000	0
118	20241007	171500	22122766	1000	1000	1000	1000	0
119	20241007	171400	22122766	1000	1000	1000	1000	0
120	20241007	171300	22122766	1000	1000	1000	1000	0
121	20241007	171200	22122766	1000	1000	1000	1000	0
122	20241007	171100	22122766	1000	1000	1000	1000	131
123	20241007	171000	22122766	1000	1000	1000	1000	0
124	20241007	170900	22122766	1000	1000	1000	1000	0
125	20241007	170800	22122766	1000	1000	1000	1000	0
126	20241007	170700	22122766	1000	1000	1000	1000	0
127	20241007	170600	22122766	1000	1000	1000	1000	0
128	20241007	170500	22122766	1000	1000	1000	1000	0
129	20241007	170400	22122766	1000	1000	1000	1000	0
130	20241007	170300	22122766	1000	1000	1000	1000	0
131	20241007	170200	22122766	1000	1000	1000	1000	0
132	20241007	170100	22122766	1000	1000	1000	1000	0
133	20241007	170000	22122766	1000	1000	1000	1000	0
134	20241007	165900	22122766	1000	1000	1000	1000	0
135	20241007	165800	22122766	1000	1000	1000	1000	0
136	20241007	165700	22122766	1000	1000	1000	1000	0
137	20241007	165600	22122766	1000	1000	1000	1000	0
138	20241007	165500	22122766	1000	1000	1000	1000	0
139	20241007	165400	22122766	1000	1000	1000	1000	0
140	20241007	165300	22122766	1000	1000	1000	1000	0
141	20241007	165200	22122766	1000	1000	1000	1000	0
142	20241007	165100	22122766	1000	1000	1000	1000	0
143	20241007	165000	22122766	1000	1000	1000	1000	0
144	20241007	164900	22122766	1000	1000	1000	1000	0
145	20241007	164800	22122766	1000	1000	1000	1000	0
146	20241007	164700	22122766	1000	1000	1000	1000	0
147	20241007	164600	22122766	1000	1000	1000	1000	0
148	20241007	164500	22122766	1000	1000	1000	1000	0
149	20241007	164400	22122766	1000	1000	1000	1000	0
150	20241007	164300	22122766	1000	1000	1000	1000	0
151	20241007	164200	22122766	1000	1000	1000	1000	0
152	20241007	164100	22122766	1000	1000	1000	1000	131
153	20241007	164000	22122766	1000	1000	1000	1000	0
154	20241007	163900	22122766	1000	1000	1000	1000	0
155	20241007	163800	22122766	1000	1000	1000	1000	0
156	20241007	163700	22122766	1000	1000	1000	1000	0
157	20241007	163600	22122766	1000	1000	1000	1000	0
158	20241007	163500	22122766	1000	1000	1000	1000	0
159	20241007	163400	22122766	1000	1000	1000	1000	0
160	20241007	163300	22122766	1000	1000	1000	1000	0
161	20241007	163200	22122766	1000	1000	1000	1000	0
162	20241007	163100	22122766	1000	1000	1000	1000	0
163	20241007	163000	22122766	1000	1000	1000	1000	0
164	20241007	162900	22122766	1000	1000	1000	1000	0
165	20241007	162800	22122766	1000	1000	1000	1000	0
166	20241007	162700	22122766	1000	1000	1000	1000	0
167	20241007	162600	22122766	1000	1000	1000	1000	0
168	20241007	162500	22122766	1000	1000	1000	1000	0
169	20241007	162400	22122766	1000	1000	1000	1000	0
170	20241007	162300	22122766	1000	1000	1000	1000	0
171	20241007	162200	22122766	1000	1000	1000	1000	0
172	20241007	162100	22122766	1000	1000	1000	1000	0
173	20241007	162000	22122766	1000	1000	1000	1000	0
174	20241007	161900	22122766	1000	1000	1000	1000	0
175	20241007	161800	22122766	1000	1000	1000	1000	0
176	20241007	161700	22122766	1000	1000	1000	1000	0
177	20241007	161600	22122766	1000	1000	1000	1000	0
178	20241007	161500	22122766	1000	1000	1000	1000	0
179	20241007	161400	22122766	1000	1000	1000	1000	0
180	20241007	161300	22122766	1000	1000	1000	1000	0
181	20241007	161200	22122766	1000	1000	1000	1000	0
182	20241007	161100	22122766	1000	1000	1000	1000	131
183	20241007	161000	22122766	1000	1000	1000	1000	0
184	20241007	160900	22122766	1000	1000	1000	1000	0
185	20241007	160800	22122766	1000	1000	1000	1000	0
186	20241007	160700	22122766	1000	1000	1000	1000	0
187	20241007	160600	22122766	1000	1000	1000	1000	0
188	20241007	160500	22122766	1000	1000	1000	1000	0
189	20241007	160400	22122766	1000	1000	1000	1000	0
190	20241007	160300	22122766	1000	1000	1000	1000	0
191	20241007	160200	22122766	1000	1000	1000	1000	0
192	20241007	160100	22122766	1000	1000	1000	1000	0
193	20241007	160000	22122766	1000	1000	1000	1000	0
194	20241007	155900	22122766	1000	1000	1000	1000	0
195	20241007	155800	22122766	1000	1000	1000	1000	0
196	20241007	155700	22122766	1000	1000	1000	1000	0
197	20241007	155600	22122766	1000	1000	1000	1000	0
198	20241007	155500	22122766	1000	1000	1000	1000	0
199	20241007	155400	22122766	1000	1000	1000	1000	0
200	20241007	155300	22122766	1000	1000	1000	1000	0
201	20241007	155200	22122766	1000	1000	1000	1000	0
202	20241007	155100	22122766	1000	1000	1000	1000	0
203	20241007	155000	22122766	1000	1000	1000	1000	0
204	20241007	154900	22122766	1000	1000	1000	1000	0
205	20241007	154800	22122766	1000	1000	1000	1000	0
206	20241007	154700	22122766	1000	1000	1000	1000	0
207	20241007	154600	22122766	1000	1000	1000	1000	0
208	20241007	154500	22122766	1000	1000	1000	1000	0
209	20241007	154400	22122766	1000	1000	1000	1000	0
210	20241007	154300	22122766	1000	1000	1000	1000	0
211	20241007	154200	22122766	1000	1000	1000	1000	0
212	20241007	154100	22122766	1000	1000	1000	1000	131
213	20241007	154000	22122766	1000	1000	1000	1000	0
214	20241007	153900	22122766	1000	1000	1000	1000	0
215	20241007	153800	22122766	1000	1000	1000	1000	0
216	20241007	153700	22122766	1000	1000	1000	1000	0
217	20241007	153600	22122766	1000	1000	1000	1000	0
218	20241007	153500	22122766	1000	1000	1000	1000	0
219	20241007	153400	22122766	1000	1000	1000	1000	0
220	20241007	153300	22122766	1000	1000	1000	1000	0
221	20241007	153200	22122766	1000	1000	1000	1000	0
222	20241007	153100	22122766	1000	1000	1000	1000	0
223	20241007	153000	22122766	1000	1000	1000	1000	131
224	20241007	152900	21991766	1001	1001	1001	1001	0
225	20241007	152800	21991766	1001	1001	1001	1001	0
226	20241007	152700	21991766	1001	1001	1001	1001	0
227	20241007	152600	21991766	1001	1001	1001	1001	0
228	20241007	152500	21991766	1001	1001	1001	1001	0
229	20241007	152400	21991766	1001	1001	1001	1001	0
230	20241007	152300	21991766	1001	1001	1001	1001	0
231	20241007	152200	21991766	1001	1001	1001	1001	0
232	20241007	152100	21991766	1001	1001	1001	1001	0
233	20241007	152000	21991766	1001	1001	1001	1001	0
234	20241007	151900	21991766	1001	1001	1001	1001	2
235	20241007	151800	21989764	1001	1001	1001	1001	0
236	20241007	151700	21989764	1001	1001	1001	1001	30
237	20241007	151600	21959734	1000	1000	1000	1000	0
238	20241007	151500	21959734	1000	1000	1000	1000	0
239	20241007	151400	21959734	1000	1000	1000	1000	0
240	20241007	151300	21959734	1000	1000	1000	1000	0
241	20241007	151200	21959734	1000	1000	1000	1000	0
242	20241007	151100	21959734	1000	1000	1000	1000	0
243	20241007	151000	21959734	1000	1000	1000	1000	0
244	20241007	150900	21959734	1000	1000	1000	1000	0
245	20241007	150800	21959734	1000	1000	1000	1000	500
246	20241007	150700	21459734	1000	1000	1000	1000	0
247	20241007	150600	21459734	1000	1000	1000	1000	375
248	20241007	150500	21084734	1001	1001	1001	1001	0
249	20241007	150400	21084734	1001	1001	1001	1001	0
250	20241007	150300	21084734	1001	1001	1001	1001	0
251	20241007	150200	21084734	1001	1001	1001	1001	0
252	20241007	150100	21084734	1001	1001	1001	1001	0
253	20241007	150000	21084734	1001	1001	1001	1001	0
254	20241007	145900	21084734	1001	1001	1001	1001	0
255	20241007	145800	21084734	1001	1001	1001	1001	0
256	20241007	145700	21084734	1001	1001	1001	1001	0
257	20241007	145600	21084734	1001	1001	1001	1001	0
258	20241007	145500	21084734	1001	1001	1001	1001	0
259	20241007	145400	21084734	1001	1001	1001	1001	0
260	20241007	145300	21084734	1001	1001	1001	1001	0
261	20241007	145200	21084734	1001	1001	1001	1001	0
262	20241007	145100	21084734	1001	1001	1001	1001	0
263	20241007	145000	21084734	1001	1001	1001	1001	0
264	20241007	144900	21084734	1001	1001	1001	1001	0
265	20241007	144800	21084734	1001	1001	1001	1001	0
266	20241007	144700	21084734	1001	1001	1001	1001	0
267	20241007	144600	21084734	1001	1001	1001	1001	0
268	20241007	144500	21084734	1001	1001	1001	1001	0
269	20241007	144400	21084734	1001	1001	1001	1001	0
270	20241007	144300	21084734	1001	1001	1001	1001	0
271	20241007	144200	21084734	1001	1001	1001	1001	0
272	20241007	144100	21084734	1001	1001	1001	1001	0
273	20241007	144000	21084734	1001	1001	1001	1001	0
274	20241007	143900	21084734	1001	1001	1001	1001	2
275	20241007	143800	21082732	1001	1001	1001	1001	0
276	20241007	143700	21082732	1001	1001	1001	1001	0
277	20241007	143600	21082732	1001	1001	1001	1001	0
278	20241007	143500	21082732	1001	1001	1001	1001	0
279	20241007	143400	21082732	1001	1001	1001	1001	0
280	20241007	143300	21082732	1001	1001	1001	1001	14
281	20241007	143200	21068718	1001	1001	1001	1001	0
282	20241007	143100	21068718	1001	1001	1001	1001	0
283	20241007	143000	21068718	1001	1001	1001	1001	0
284	20241007	142900	21068718	1001	1001	1001	1001	0
285	20241007	142800	21068718	1001	1001	1001	1001	10
286	20241007	142700	21058708	1002	1002	1002	1002	0
287	20241007	142600	21058708	1002	1002	1002	1002	0
288	20241007	142500	21058708	1002	1002	1002	1002	0
289	20241007	142400	21058708	1002	1002	1002	1002	0
290	20241007	142300	21058708	1002	1002	1002	1002	0
291	20241007	142200	21058708	1002	1002	1002	1002	0
292	20241007	142100	21058708	1002	1002	1002	1002	0
293	20241007	142000	21058708	1002	1002	1002	1002	0
294	20241007	141900	21058708	1002	1002	1002	1002	0
295	20241007	141800	21058708	1002	1002	1002	1002	0
296	20241007	141700	21058708	1002	1002	1002	1002	0
297	20241007	141600	21058708	1002	1002	1002	1002	0
298	20241007	141500	21058708	1002	1002	1002	1002	0
299	20241007	141400	21058708	1002	1002	1002	1002	0
300	20241007	141300	21058708	1002	1002	1002	1002	0
301	20241007	141200	21058708	1002	1002	1002	1002	0
302	20241007	141100	21058708	1002	1002	1002	1002	0
303	20241007	141000	21058708	1002	1002	1002	1002	0
304	20241007	140900	21058708	1002	1002	1002	1002	0
305	20241007	140800	21058708	1002	1002	1002	1002	0
306	20241007	140700	21058708	1002	1002	1002	1002	0
307	20241007	140600	21058708	1002	1002	1002	1002	0
308	20241007	140500	21058708	1002	1002	1002	1002	0
309	20241007	140400	21058708	1002	1002	1002	1002	0
310	20241007	140300	21058708	1002	1002	1002	1002	0
311	20241007	140200	21058708	1002	1002	1002	1002	0
312	20241007	140100	21058708	1002	1002	1002	1002	0
313	20241007	140000	21058708	1002	1002	1002	1002	1801
314	20241007	135900	19254106	1002	1002	1002	1002	0
315	20241007	135800	19254106	1002	1002	1002	1002	0
316	20241007	135700	19254106	1002	1002	1002	1002	0
317	20241007	135600	19254106	1002	1002	1002	1002	0
318	20241007	135500	19254106	1002	1002	1002	1002	0
319	20241007	135400	19254106	1002	1002	1002	1002	0
320	20241007	135300	19254106	1002	1002	1002	1002	0
321	20241007	135200	19254106	1002	1002	1002	1002	0
322	20241007	135100	19254106	1002	1002	1002	1002	0
323	20241007	135000	19254106	1002	998	1002	997	120
324	20241007	134900	19134362	1002	1002	1002	1002	0
325	20241007	134800	19134362	1002	1002	1002	1002	0
326	20241007	134700	19134362	1002	1002	1002	1002	0
327	20241007	134600	19134362	1002	1002	1002	1002	0
328	20241007	134500	19134362	1002	1002	1002	1002	0
329	20241007	134400	19134362	1002	1002	1002	1002	0
330	20241007	134300	19134362	1002	1002	1002	1002	0
331	20241007	134200	19134362	1002	1002	1002	1002	0
332	20241007	134100	19134362	1002	1000	1002	997	1585
333	20241007	134000	17553034	1003	1003	1003	1003	0
334	20241007	133900	17553034	1003	1003	1003	1003	0
335	20241007	133800	17553034	1003	1003	1003	1003	0
336	20241007	133700	17553034	1003	1003	1003	1003	0
337	20241007	133600	17553034	1003	1003	1003	1003	0
338	20241007	133500	17553034	1003	1003	1003	1003	0
339	20241007	133400	17553034	1003	1003	1003	1003	0
340	20241007	133300	17553034	1003	1003	1003	1003	0
341	20241007	133200	17553034	1003	1003	1003	1003	0
342	20241007	133100	17553034	1003	1003	1003	1003	0
343	20241007	133000	17553034	1003	1003	1003	1003	0
344	20241007	132900	17553034	1003	1003	1003	1003	0
345	20241007	132800	17553034	1003	1003	1003	1003	0
346	20241007	132700	17553034	1003	1003	1003	1003	0
347	20241007	132600	17553034	1003	1003	1003	1003	510
348	20241007	132500	17041504	1003	1003	1003	1003	500
349	20241007	132400	16540004	1003	1003	1003	1003	0
350	20241007	132300	16540004	1003	1003	1003	1003	0
351	20241007	132200	16540004	1003	1003	1003	1003	0
352	20241007	132100	16540004	1003	1003	1003	1003	0
353	20241007	132000	16540004	1003	1003	1003	1003	0
354	20241007	131900	16540004	1003	1003	1003	1003	0
355	20241007	131800	16540004	1003	1003	1003	1003	0
356	20241007	131700	16540004	1003	1003	1003	1003	0
357	20241007	131600	16540004	1003	1003	1003	1003	0
358	20241007	131500	16540004	1003	1003	1003	1003	0
359	20241007	131400	16540004	1003	1003	1003	1003	10
360	20241007	131300	16529974	1000	1000	1000	1000	0
361	20241007	131200	16529974	1000	1000	1000	1000	835
362	20241007	131100	15694974	1000	1000	1000	1000	8130
363	20241007	131000	7564974	1000	1000	1000	1000	0
364	20241007	130900	7564974	1000	1000	1000	1000	0
365	20241007	130800	7564974	1000	1000	1000	1000	0
366	20241007	130700	7564974	1000	1000	1000	1000	10
367	20241007	130600	7554974	1000	1000	1000	1000	4
368	20241007	130500	7550974	999	999	999	999	216
369	20241007	130400	7335190	999	999	999	999	7
370	20241007	130300	7328197	999	999	999	999	0
371	20241007	130200	7328197	999	999	999	999	3
372	20241007	130100	7325200	999	999	999	999	783
373	20241007	130000	6542983	1000	1000	1000	1000	0
374	20241007	125900	6542983	1000	1000	1000	1000	0
375	20241007	125800	6542983	1000	1000	1000	1000	0
376	20241007	125700	6542983	1000	1000	1000	1000	0
377	20241007	125600	6542983	1000	1000	1000	1000	0
378	20241007	125500	6542983	1000	1000	1000	1000	0
379	20241007	125400	6542983	1000	1000	1000	1000	0
380	20241007	125300	6542983	1000	1000	1000	1000	0
381	20241007	125200	6542983	1000	1000	1000	1000	0
382	20241007	125100	6542983	1000	1000	1000	1000	18
383	20241007	125000	6524983	1000	1000	1000	1000	33
384	20241007	124900	6491983	1000	1000	1000	1000	29
385	20241007	124800	6462983	1000	1000	1000	1000	36
386	20241007	124700	6426983	1000	1000	1000	1000	19
387	20241007	124600	6407983	1000	1000	1000	1000	15
388	20241007	124500	6392983	1000	1000	1000	1000	15
389	20241007	124400	6377983	1000	1000	1000	1000	6
390	20241007	124300	6371983	1000	1000	1000	1000	20
391	20241007	124200	6351983	1000	1000	1000	1000	0
392	20241007	124100	6351983	1000	1000	1000	1000	0
393	20241007	124000	6351983	1000	1000	1000	1000	0
394	20241007	123900	6351983	1000	1000	1000	1000	0
395	20241007	123800	6351983	1000	1000	1000	1000	0
396	20241007	123700	6351983	1000	1000	1000	1000	0
397	20241007	123600	6351983	1000	1000	1000	1000	0
398	20241007	123500	6351983	1000	1000	1000	1000	0
399	20241007	123400	6351983	1000	1000	1000	1000	0
400	20241007	123300	6351983	1000	1000	1000	1000	0
401	20241007	123200	6351983	1000	1000	1000	1000	100
402	20241007	123100	6251983	999	999	999	999	0
403	20241007	123000	6251983	999	999	999	999	0
404	20241007	122900	6251983	999	999	999	999	0
405	20241007	122800	6251983	999	999	999	999	0
406	20241007	122700	6251983	999	999	999	999	0
407	20241007	122600	6251983	999	999	999	999	0
408	20241007	122500	6251983	999	999	999	999	0
409	20241007	122400	6251983	999	999	999	999	0
410	20241007	122300	6251983	999	999	999	999	0
411	20241007	122200	6251983	999	999	999	999	0
412	20241007	122100	6251983	999	999	999	999	0
413	20241007	122000	6251983	999	999	999	999	0
414	20241007	121900	6251983	999	999	999	999	0
415	20241007	121800	6251983	999	999	999	999	0
416	20241007	121700	6251983	999	999	999	999	0
417	20241007	121600	6251983	999	999	999	999	0
418	20241007	121500	6251983	999	999	999	999	0
419	20241007	121400	6251983	999	999	999	999	0
420	20241007	121300	6251983	999	999	999	999	0
421	20241007	121200	6251983	999	999	999	999	0
422	20241007	121100	6251983	999	999	999	999	0
423	20241007	121000	6251983	999	999	999	999	0
424	20241007	120900	6251983	999	999	999	999	0
425	20241007	120800	6251983	999	999	999	999	17
426	20241007	120700	6235000	999	999	999	999	0
427	20241007	120600	6235000	999	999	999	999	0
428	20241007	120500	6235000	999	999	999	999	0
429	20241007	120400	6235000	999	999	999	999	0
430	20241007	120300	6235000	999	999	999	999	0
431	20241007	120200	6235000	999	999	999	999	0
432	20241007	120100	6235000	999	999	999	999	0
433	20241007	120000	6235000	999	999	999	999	0
434	20241007	115900	6235000	999	999	999	999	0
435	20241007	115800	6235000	999	999	999	999	0
436	20241007	115700	6235000	999	999	999	999	0
437	20241007	115600	6235000	999	999	999	999	0
438	20241007	115500	6235000	999	999	999	999	0
439	20241007	115400	6235000	999	999	999	999	0
440	20241007	115300	6235000	999	999	999	999	0
441	20241007	115200	6235000	999	999	999	999	0
442	20241007	115100	6235000	999	999	999	999	0
443	20241007	115000	6235000	999	999	999	999	0
444	20241007	114900	6235000	999	999	999	999	0
445	20241007	114800	6235000	999	999	999	999	0
446	20241007	114700	6235000	999	999	999	999	0
447	20241007	114600	6235000	999	999	999	999	1
448	20241007	114500	6234001	997	997	997	997	0
449	20241007	114400	6234001	997	997	997	997	0
450	20241007	114300	6234001	997	997	997	997	0
451	20241007	114200	6234001	997	997	997	997	0
452	20241007	114100	6234001	997	997	997	997	1000
453	20241007	114000	5237001	1000	1000	1000	1000	0
454	20241007	113900	5237001	1000	1000	1000	1000	0
455	20241007	113800	5237001	1000	1000	1000	1000	0
456	20241007	113700	5237001	1000	1000	1000	1000	0
457	20241007	113600	5237001	1000	1000	1000	1000	0
458	20241007	113500	5237001	1000	1000	1000	1000	0
459	20241007	113400	5237001	1000	1000	1000	1000	0
460	20241007	113300	5237001	1000	1000	1000	1000	0
461	20241007	113200	5237001	1000	1000	1000	1000	0
462	20241007	113100	5237001	1000	1000	1000	1000	0
463	20241007	113000	5237001	1000	1000	1000	1000	0
464	20241007	112900	5237001	1000	1000	1000	1000	0
465	20241007	112800	5237001	1000	1000	1000	1000	6
466	20241007	112700	5231001	997	997	997	997	0
467	20241007	112600	5231001	997	997	997	997	0
468	20241007	112500	5231001	997	997	997	997	0
469	20241007	112400	5231001	997	997	997	997	0
470	20241007	112300	5231001	997	997	997	997	0
471	20241007	112200	5231001	997	997	997	997	0
472	20241007	112100	5231001	997	997	997	997	266
473	20241007	112000	4965799	997	997	997	997	0
474	20241007	111900	4965799	997	997	997	997	0
475	20241007	111800	4965799	997	997	997	997	0
476	20241007	111700	4965799	997	997	997	997	0
477	20241007	111600	4965799	997	997	997	997	0
478	20241007	111500	4965799	997	997	997	997	0
479	20241007	111400	4965799	997	997	997	997	0
480	20241007	111300	4965799	997	999	999	997	800
481	20241007	111200	4168014	1000	1000	1000	1000	0
482	20241007	111100	4168014	1000	1000	1000	1000	0
483	20241007	111000	4168014	1000	1000	1000	1000	27
484	20241007	110900	4141014	1000	1000	1000	1000	63
485	20241007	110800	4078014	1000	1000	1000	1000	0
486	20241007	110700	4078014	1000	1000	1000	1000	0
487	20241007	110600	4078014	1000	1000	1000	1000	0
488	20241007	110500	4078014	1000	1000	1000	1000	0
489	20241007	110400	4078014	1000	1000	1000	1000	0
490	20241007	110300	4078014	1000	1000	1000	1000	0
491	20241007	110200	4078014	1000	1000	1000	1000	0
492	20241007	110100	4078014	1000	1000	1000	1000	0
493	20241007	110000	4078014	1000	1000	1000	1000	0
494	20241007	105900	4078014	1000	1000	1000	1000	0
495	20241007	105800	4078014	1000	1000	1000	1000	0
496	20241007	105700	4078014	1000	1000	1000	1000	0
497	20241007	105600	4078014	1000	1000	1000	1000	0
498	20241007	105500	4078014	1000	1000	1000	1000	0
499	20241007	105400	4078014	1000	1000	1000	1000	0
500	20241007	105300	4078014	1000	1000	1000	1000	454
501	20241007	105200	3624014	999	999	999	999	547
502	20241007	105100	3077561	999	999	999	999	0
503	20241007	105000	3077561	999	999	999	999	0
504	20241007	104900	3077561	999	999	999	999	0
505	20241007	104800	3077561	999	999	999	999	0
506	20241007	104700	3077561	999	999	999	999	0
507	20241007	104600	3077561	999	999	999	999	10
508	20241007	104500	3067571	999	999	999	999	30
509	20241007	104400	3037601	999	999	999	999	0
510	20241007	104300	3037601	999	999	999	999	0
511	20241007	104200	3037601	999	999	999	999	0
512	20241007	104100	3037601	999	999	999	999	20
513	20241007	104000	3017621	999	999	999	999	0
514	20241007	103900	3017621	999	999	999	999	0
515	20241007	103800	3017621	999	999	999	999	30
516	20241007	103700	2987651	1000	1000	1000	1000	5
517	20241007	103600	2982651	1000	1000	1000	1000	0
518	20241007	103500	2982651	1000	1000	1000	1000	0
519	20241007	103400	2982651	1000	1000	1000	1000	0
520	20241007	103300	2982651	1000	1000	1000	1000	500
521	20241007	103200	2482651	1000	1000	1000	1000	0
522	20241007	103100	2482651	1000	1000	1000	1000	0
523	20241007	103000	2482651	1000	1000	1000	1000	0
524	20241007	102900	2482651	1000	1000	1000	1000	0
525	20241007	102800	2482651	1000	1000	1000	1000	0
526	20241007	102700	2482651	1000	1000	1000	1000	0
527	20241007	102600	2482651	1000	1000	1000	1000	0
528	20241007	102500	2482651	1000	1000	1000	1000	0
529	20241007	102400	2482651	1000	1000	1000	1000	0
530	20241007	102300	2482651	1000	1000	1000	1000	0
531	20241007	102200	2482651	1000	1000	1000	1000	0
532	20241007	102100	2482651	1000	1000	1000	1000	0
533	20241007	102000	2482651	1000	1000	1000	1000	0
534	20241007	101900	2482651	1000	1000	1000	1000	0
535	20241007	101800	2482651	1000	1000	1000	1000	1
536	20241007	101700	2481651	1000	1000	1000	1000	0
537	20241007	101600	2481651	1000	1000	1000	1000	0
538	20241007	101500	2481651	1000	1000	1000	1000	0
539	20241007	101400	2481651	1000	1000	1000	1000	0
540	20241007	101300	2481651	1000	1000	1000	1000	5
541	20241007	101200	2476651	1000	1000	1000	1000	0
542	20241007	101100	2476651	1000	1000	1000	1000	70
543	20241007	101000	2406651	1000	1000	1000	1000	0
544	20241007	100900	2406651	1000	1000	1000	1000	0
545	20241007	100800	2406651	1000	1000	1000	1000	1000
546	20241007	100700	1406651	1000	1000	1000	1000	100
547	20241007	100600	1306651	1000	1000	1000	1000	0
548	20241007	100500	1306651	1000	1000	1000	1000	0
549	20241007	100400	1306651	1000	1000	1000	1000	1
550	20241007	100300	1305651	998	998	998	998	0
551	20241007	100200	1305651	998	998	998	998	0
552	20241007	100100	1305651	998	998	998	998	0
553	20241007	100000	1305651	998	998	998	998	0
554	20241007	095900	1305651	998	998	998	998	0
555	20241007	095800	1305651	998	998	998	998	0
556	20241007	095700	1305651	998	998	998	998	0
557	20241007	095600	1305651	998	998	998	998	0
558	20241007	095500	1305651	998	998	998	998	0
559	20241007	095400	1305651	998	998	998	998	0
560	20241007	095300	1305651	998	998	998	998	0
561	20241007	095200	1305651	998	998	998	998	0
562	20241007	095100	1305651	998	998	998	998	0
563	20241007	095000	1305651	998	1000	1000	998	100
564	20241007	094900	1205705	1000	1000	1000	1000	0
565	20241007	094800	1205705	1000	1000	1000	1000	0
566	20241007	094700	1205705	1000	1000	1000	1000	0
567	20241007	094600	1205705	1000	1000	1000	1000	0
568	20241007	094500	1205705	1000	1000	1000	1000	0
569	20241007	094400	1205705	1000	1000	1000	1000	301
570	20241007	094300	904705	1003	1003	1003	1003	0
571	20241007	094200	904705	1003	1003	1003	1003	0
572	20241007	094100	904705	1003	1003	1003	1003	0
573	20241007	094000	904705	1003	1003	1003	1003	180
574	20241007	093900	724165	1003	1003	1003	1003	0
575	20241007	093800	724165	1003	1003	1003	1003	0
576	20241007	093700	724165	1003	1003	1003	1003	0
577	20241007	093600	724165	1003	1003	1003	1003	0
578	20241007	093500	724165	1003	1003	1003	1003	0
579	20241007	093400	724165	1003	1003	1003	1003	0
580	20241007	093300	724165	1003	1003	1003	1003	0
581	20241007	093200	724165	1003	1003	1003	1003	0
582	20241007	093100	724165	1003	1003	1003	1003	1
583	20241007	093000	723162	1003	1003	1003	1003	0
584	20241007	092900	723162	1003	1003	1003	1003	0
585	20241007	092800	723162	1003	1003	1003	1003	0
586	20241007	092700	723162	1003	1003	1003	1003	20
587	20241007	092600	703102	1003	1003	1003	1003	0
588	20241007	092500	703102	1003	1002	1003	1002	100
589	20241007	092400	602861	1003	1003	1003	1003	0
590	20241007	092300	602861	1003	1003	1003	1003	70
591	20241007	092200	532651	1003	1003	1003	1003	0
592	20241007	092100	532651	1003	1003	1003	1003	0
593	20241007	092000	532651	1003	1003	1003	1003	0
594	20241007	091900	532651	1003	1003	1003	1003	0
595	20241007	091800	532651	1003	1003	1003	1003	0
596	20241007	091700	532651	1003	1003	1003	1003	0
597	20241007	091600	532651	1003	1003	1003	1003	0
598	20241007	091500	532651	1003	1003	1003	1003	0
599	20241007	091400	532651	1003	1003	1003	1003	10
600	20241007	091300	522621	1003	1003	1003	1003	0
601	20241007	091200	522621	1003	1003	1003	1003	50
602	20241007	091100	472471	1003	1003	1003	1003	0
603	20241007	091000	472471	1003	1003	1003	1003	0
604	20241007	090900	472471	1003	1002	1003	1002	75
605	20241007	090800	397317	1002	1002	1002	1002	0
606	20241007	090700	397317	1002	1002	1002	1002	30
607	20241007	090600	367257	999	999	999	999	1
608	20241007	090500	366258	999	999	999	999	230
609	20241007	090400	136488	1003	1003	1003	1003	0
610	20241007	090300	136488	1003	1003	1003	1003	0
611	20241007	090200	136488	1003	1003	1003	1003	0
612	20241007	090100	136488	1003	1003	1003	1003	128
613	20241007	090000	8104	1013	1013	1013	1013	8