KissMeData/090150/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	201300	287863921	983	983	983	983	8566
3	20241007	201200	287863921	983	983	983	983	0
4	20241007	201100	287863921	983	983	983	983	0
5	20241007	201000	287863921	983	983	983	983	0
6	20241007	200900	287863921	983	983	983	983	0
7	20241007	200800	287863921	983	983	983	983	0
8	20241007	200700	287863921	983	983	983	983	0
9	20241007	200600	287863921	983	983	983	983	0
10	20241007	200500	287863921	983	983	983	983	0
11	20241007	200400	287863921	983	983	983	983	0
12	20241007	200300	287863921	983	983	983	983	0
13	20241007	200200	287863921	983	983	983	983	0
14	20241007	200100	287863921	983	983	983	983	0
15	20241007	200000	287863921	983	983	983	983	0
16	20241007	195900	287863921	983	983	983	983	0
17	20241007	195800	287863921	983	983	983	983	0
18	20241007	195700	287863921	983	983	983	983	0
19	20241007	195600	287863921	983	983	983	983	0
20	20241007	195500	287863921	983	983	983	983	0
21	20241007	195400	287863921	983	983	983	983	0
22	20241007	195300	287863921	983	983	983	983	0
23	20241007	195200	287863921	983	983	983	983	0
24	20241007	195100	287863921	983	983	983	983	0
25	20241007	195000	287863921	983	983	983	983	0
26	20241007	194900	287863921	983	983	983	983	0
27	20241007	194800	287863921	983	983	983	983	0
28	20241007	194700	287863921	983	983	983	983	0
29	20241007	194600	287863921	983	983	983	983	0
30	20241007	194500	287863921	983	983	983	983	0
31	20241007	194400	287863921	983	983	983	983	0
32	20241007	194300	287863921	983	983	983	983	8566
33	20241007	194200	287863921	983	983	983	983	0
34	20241007	194100	287863921	983	983	983	983	0
35	20241007	194000	287863921	983	983	983	983	0
36	20241007	193900	287863921	983	983	983	983	0
37	20241007	193800	287863921	983	983	983	983	0
38	20241007	193700	287863921	983	983	983	983	0
39	20241007	193600	287863921	983	983	983	983	0
40	20241007	193500	287863921	983	983	983	983	0
41	20241007	193400	287863921	983	983	983	983	0
42	20241007	193300	287863921	983	983	983	983	0
43	20241007	193200	287863921	983	983	983	983	0
44	20241007	193100	287863921	983	983	983	983	0
45	20241007	193000	287863921	983	983	983	983	0
46	20241007	192900	287863921	983	983	983	983	0
47	20241007	192800	287863921	983	983	983	983	0
48	20241007	192700	287863921	983	983	983	983	0
49	20241007	192600	287863921	983	983	983	983	0
50	20241007	192500	287863921	983	983	983	983	0
51	20241007	192400	287863921	983	983	983	983	0
52	20241007	192300	287863921	983	983	983	983	0
53	20241007	192200	287863921	983	983	983	983	0
54	20241007	192100	287863921	983	983	983	983	0
55	20241007	192000	287863921	983	983	983	983	0
56	20241007	191900	287863921	983	983	983	983	0
57	20241007	191800	287863921	983	983	983	983	0
58	20241007	191700	287863921	983	983	983	983	0
59	20241007	191600	287863921	983	983	983	983	0
60	20241007	191500	287863921	983	983	983	983	0
61	20241007	191400	287863921	983	983	983	983	0
62	20241007	191300	287863921	983	983	983	983	8566
63	20241007	191200	287863921	983	983	983	983	0
64	20241007	191100	287863921	983	983	983	983	0
65	20241007	191000	287863921	983	983	983	983	0
66	20241007	190900	287863921	983	983	983	983	0
67	20241007	190800	287863921	983	983	983	983	0
68	20241007	190700	287863921	983	983	983	983	0
69	20241007	190600	287863921	983	983	983	983	0
70	20241007	190500	287863921	983	983	983	983	0
71	20241007	190400	287863921	983	983	983	983	0
72	20241007	190300	287863921	983	983	983	983	0
73	20241007	190200	287863921	983	983	983	983	0
74	20241007	190100	287863921	983	983	983	983	0
75	20241007	190000	287863921	983	983	983	983	0
76	20241007	185900	287863921	983	983	983	983	0
77	20241007	185800	287863921	983	983	983	983	0
78	20241007	185700	287863921	983	983	983	983	0
79	20241007	185600	287863921	983	983	983	983	0
80	20241007	185500	287863921	983	983	983	983	0
81	20241007	185400	287863921	983	983	983	983	0
82	20241007	185300	287863921	983	983	983	983	0
83	20241007	185200	287863921	983	983	983	983	0
84	20241007	185100	287863921	983	983	983	983	0
85	20241007	185000	287863921	983	983	983	983	0
86	20241007	184900	287863921	983	983	983	983	0
87	20241007	184800	287863921	983	983	983	983	0
88	20241007	184700	287863921	983	983	983	983	0
89	20241007	184600	287863921	983	983	983	983	0
90	20241007	184500	287863921	983	983	983	983	0
91	20241007	184400	287863921	983	983	983	983	0
92	20241007	184300	287863921	983	983	983	983	8566
93	20241007	184200	287863921	983	983	983	983	0
94	20241007	184100	287863921	983	983	983	983	0
95	20241007	184000	287863921	983	983	983	983	0
96	20241007	183900	287863921	983	983	983	983	0
97	20241007	183800	287863921	983	983	983	983	0
98	20241007	183700	287863921	983	983	983	983	0
99	20241007	183600	287863921	983	983	983	983	0
100	20241007	183500	287863921	983	983	983	983	0
101	20241007	183400	287863921	983	983	983	983	0
102	20241007	183300	287863921	983	983	983	983	0
103	20241007	183200	287863921	983	983	983	983	0
104	20241007	183100	287863921	983	983	983	983	0
105	20241007	183000	287863921	983	983	983	983	0
106	20241007	182900	287863921	983	983	983	983	0
107	20241007	182800	287863921	983	983	983	983	0
108	20241007	182700	287863921	983	983	983	983	0
109	20241007	182600	287863921	983	983	983	983	0
110	20241007	182500	287863921	983	983	983	983	0
111	20241007	182400	287863921	983	983	983	983	0
112	20241007	182300	287863921	983	983	983	983	0
113	20241007	182200	287863921	983	983	983	983	0
114	20241007	182100	287863921	983	983	983	983	0
115	20241007	182000	287863921	983	983	983	983	0
116	20241007	181900	287863921	983	983	983	983	0
117	20241007	181800	287863921	983	983	983	983	0
118	20241007	181700	287863921	983	983	983	983	0
119	20241007	181600	287863921	983	983	983	983	0
120	20241007	181500	287863921	983	983	983	983	0
121	20241007	181400	287863921	983	983	983	983	0
122	20241007	181300	287863921	983	983	983	983	8566
123	20241007	181200	287863921	983	983	983	983	0
124	20241007	181100	287863921	983	983	983	983	0
125	20241007	181000	287863921	983	983	983	983	0
126	20241007	180900	287863921	983	983	983	983	0
127	20241007	180800	287863921	983	983	983	983	0
128	20241007	180700	287863921	983	983	983	983	0
129	20241007	180600	287863921	983	983	983	983	0
130	20241007	180500	287863921	983	983	983	983	0
131	20241007	180400	287863921	983	983	983	983	0
132	20241007	180300	287863921	983	983	983	983	0
133	20241007	180200	287863921	983	983	983	983	0
134	20241007	180100	287863921	983	983	983	983	0
135	20241007	180000	287863921	983	983	983	983	0
136	20241007	175900	287863921	983	983	983	983	0
137	20241007	175800	287863921	983	983	983	983	0
138	20241007	175700	287863921	983	983	983	983	0
139	20241007	175600	287863921	983	983	983	983	0
140	20241007	175500	287863921	983	983	983	983	0
141	20241007	175400	287863921	983	983	983	983	0
142	20241007	175300	287863921	983	983	983	983	0
143	20241007	175200	287863921	983	983	983	983	0
144	20241007	175100	287863921	983	983	983	983	0
145	20241007	175000	287863921	983	983	983	983	0
146	20241007	174900	287863921	983	983	983	983	0
147	20241007	174800	287863921	983	983	983	983	0
148	20241007	174700	287863921	983	983	983	983	0
149	20241007	174600	287863921	983	983	983	983	0
150	20241007	174500	287863921	983	983	983	983	0
151	20241007	174400	287863921	983	983	983	983	0
152	20241007	174300	287863921	983	983	983	983	8566
153	20241007	174200	287863921	983	983	983	983	0
154	20241007	174100	287863921	983	983	983	983	0
155	20241007	174000	287863921	983	983	983	983	0
156	20241007	173900	287863921	983	983	983	983	0
157	20241007	173800	287863921	983	983	983	983	0
158	20241007	173700	287863921	983	983	983	983	0
159	20241007	173600	287863921	983	983	983	983	0
160	20241007	173500	287863921	983	983	983	983	0
161	20241007	173400	287863921	983	983	983	983	0
162	20241007	173300	287863921	983	983	983	983	0
163	20241007	173200	287863921	983	983	983	983	0
164	20241007	173100	287863921	983	983	983	983	0
165	20241007	173000	287863921	983	983	983	983	0
166	20241007	172900	287863921	983	983	983	983	0
167	20241007	172800	287863921	983	983	983	983	0
168	20241007	172700	287863921	983	983	983	983	0
169	20241007	172600	287863921	983	983	983	983	0
170	20241007	172500	287863921	983	983	983	983	0
171	20241007	172400	287863921	983	983	983	983	0
172	20241007	172300	287863921	983	983	983	983	0
173	20241007	172200	287863921	983	983	983	983	0
174	20241007	172100	287863921	983	983	983	983	0
175	20241007	172000	287863921	983	983	983	983	0
176	20241007	171900	287863921	983	983	983	983	0
177	20241007	171800	287863921	983	983	983	983	0
178	20241007	171700	287863921	983	983	983	983	0
179	20241007	171600	287863921	983	983	983	983	0
180	20241007	171500	287863921	983	983	983	983	0
181	20241007	171400	287863921	983	983	983	983	0
182	20241007	171300	287863921	983	983	983	983	8566
183	20241007	171200	287863921	983	983	983	983	0
184	20241007	171100	287863921	983	983	983	983	0
185	20241007	171000	287863921	983	983	983	983	0
186	20241007	170900	287863921	983	983	983	983	0
187	20241007	170800	287863921	983	983	983	983	0
188	20241007	170700	287863921	983	983	983	983	0
189	20241007	170600	287863921	983	983	983	983	0
190	20241007	170500	287863921	983	983	983	983	0
191	20241007	170400	287863921	983	983	983	983	0
192	20241007	170300	287863921	983	983	983	983	0
193	20241007	170200	287863921	983	983	983	983	0
194	20241007	170100	287863921	983	983	983	983	0
195	20241007	170000	287863921	983	983	983	983	0
196	20241007	165900	287863921	983	983	983	983	0
197	20241007	165800	287863921	983	983	983	983	0
198	20241007	165700	287863921	983	983	983	983	0
199	20241007	165600	287863921	983	983	983	983	0
200	20241007	165500	287863921	983	983	983	983	0
201	20241007	165400	287863921	983	983	983	983	0
202	20241007	165300	287863921	983	983	983	983	0
203	20241007	165200	287863921	983	983	983	983	0
204	20241007	165100	287863921	983	983	983	983	0
205	20241007	165000	287863921	983	983	983	983	0
206	20241007	164900	287863921	983	983	983	983	0
207	20241007	164800	287863921	983	983	983	983	0
208	20241007	164700	287863921	983	983	983	983	0
209	20241007	164600	287863921	983	983	983	983	0
210	20241007	164500	287863921	983	983	983	983	0
211	20241007	164400	287863921	983	983	983	983	0
212	20241007	164300	287863921	983	983	983	983	8566
213	20241007	164200	287863921	983	983	983	983	0
214	20241007	164100	287863921	983	983	983	983	0
215	20241007	164000	287863921	983	983	983	983	0
216	20241007	163900	287863921	983	983	983	983	0
217	20241007	163800	287863921	983	983	983	983	0
218	20241007	163700	287863921	983	983	983	983	0
219	20241007	163600	287863921	983	983	983	983	0
220	20241007	163500	287863921	983	983	983	983	0
221	20241007	163400	287863921	983	983	983	983	0
222	20241007	163300	287863921	983	983	983	983	0
223	20241007	163200	287863921	983	983	983	983	0
224	20241007	163100	287863921	983	983	983	983	0
225	20241007	163000	287863921	983	983	983	983	0
226	20241007	162900	287863921	983	983	983	983	0
227	20241007	162800	287863921	983	983	983	983	0
228	20241007	162700	287863921	983	983	983	983	0
229	20241007	162600	287863921	983	983	983	983	0
230	20241007	162500	287863921	983	983	983	983	0
231	20241007	162400	287863921	983	983	983	983	0
232	20241007	162300	287863921	983	983	983	983	0
233	20241007	162200	287863921	983	983	983	983	0
234	20241007	162100	287863921	983	983	983	983	0
235	20241007	162000	287863921	983	983	983	983	0
236	20241007	161900	287863921	983	983	983	983	0
237	20241007	161800	287863921	983	983	983	983	0
238	20241007	161700	287863921	983	983	983	983	0
239	20241007	161600	287863921	983	983	983	983	0
240	20241007	161500	287863921	983	983	983	983	0
241	20241007	161400	287863921	983	983	983	983	0
242	20241007	161300	287863921	983	983	983	983	8566
243	20241007	161200	287863921	983	983	983	983	0
244	20241007	161100	287863921	983	983	983	983	0
245	20241007	161000	287863921	983	983	983	983	0
246	20241007	160900	287863921	983	983	983	983	0
247	20241007	160800	287863921	983	983	983	983	0
248	20241007	160700	287863921	983	983	983	983	0
249	20241007	160600	287863921	983	983	983	983	0
250	20241007	160500	287863921	983	983	983	983	0
251	20241007	160400	287863921	983	983	983	983	0
252	20241007	160300	287863921	983	983	983	983	0
253	20241007	160200	287863921	983	983	983	983	0
254	20241007	160100	287863921	983	983	983	983	0
255	20241007	160000	287863921	983	983	983	983	0
256	20241007	155900	287863921	983	983	983	983	0
257	20241007	155800	287863921	983	983	983	983	0
258	20241007	155700	287863921	983	983	983	983	0
259	20241007	155600	287863921	983	983	983	983	0
260	20241007	155500	287863921	983	983	983	983	0
261	20241007	155400	287863921	983	983	983	983	0
262	20241007	155300	287863921	983	983	983	983	0
263	20241007	155200	287863921	983	983	983	983	0
264	20241007	155100	287863921	983	983	983	983	0
265	20241007	155000	287863921	983	983	983	983	0
266	20241007	154900	287863921	983	983	983	983	0
267	20241007	154800	287863921	983	983	983	983	0
268	20241007	154700	287863921	983	983	983	983	0
269	20241007	154600	287863921	983	983	983	983	0
270	20241007	154500	287863921	983	983	983	983	0
271	20241007	154400	287863921	983	983	983	983	0
272	20241007	154300	287863921	983	983	983	983	8566
273	20241007	154200	287863921	983	983	983	983	0
274	20241007	154100	287863921	983	983	983	983	0
275	20241007	154000	287863921	983	983	983	983	0
276	20241007	153900	287863921	983	983	983	983	0
277	20241007	153800	287863921	983	983	983	983	0
278	20241007	153700	287863921	983	983	983	983	0
279	20241007	153600	287863921	983	983	983	983	0
280	20241007	153500	287863921	983	983	983	983	0
281	20241007	153400	287863921	983	983	983	983	0
282	20241007	153300	287863921	983	983	983	983	0
283	20241007	153200	287863921	983	983	983	983	0
284	20241007	153100	287863921	983	983	983	983	0
285	20241007	153000	287863921	983	983	983	983	8566
286	20241007	152900	279443543	984	984	984	984	0
287	20241007	152800	279443543	984	984	984	984	0
288	20241007	152700	279443543	984	984	984	984	0
289	20241007	152600	279443543	984	984	984	984	0
290	20241007	152500	279443543	984	984	984	984	0
291	20241007	152400	279443543	984	984	984	984	0
292	20241007	152300	279443543	984	984	984	984	0
293	20241007	152200	279443543	984	984	984	984	0
294	20241007	152100	279443543	984	984	984	984	0
295	20241007	152000	279443543	984	984	984	984	0
296	20241007	151900	279443543	984	988	988	984	2257
297	20241007	151800	277222229	987	986	987	985	5920
298	20241007	151700	271385189	986	995	995	986	8981
299	20241007	151600	262515067	990	991	991	990	1100
300	20241007	151500	261425567	995	995	995	995	50
301	20241007	151400	261375817	995	995	995	995	0
302	20241007	151300	261375817	995	995	995	995	0
303	20241007	151200	261375817	995	995	995	995	1265
304	20241007	151100	260117142	995	995	995	995	240
305	20241007	151000	259878342	995	995	995	995	500
306	20241007	150900	259380842	995	995	995	991	6006
307	20241007	150800	253428872	991	998	998	991	2864
308	20241007	150700	250570787	998	994	998	994	168
309	20241007	150600	250403786	994	994	994	994	370
310	20241007	150500	250036006	994	994	994	994	4023
311	20241007	150400	246037144	994	994	994	994	1257
312	20241007	150300	244787686	994	993	994	993	12
313	20241007	150200	244775760	994	994	994	994	45
314	20241007	150100	244731030	994	994	994	994	13
315	20241007	150000	244718108	990	990	990	990	0
316	20241007	145900	244718108	990	991	991	990	6107
317	20241007	145800	238671939	997	997	997	997	1
318	20241007	145700	238670942	990	990	990	990	4049
319	20241007	145600	234662432	1000	996	1000	996	528
320	20241007	145500	234136379	990	990	990	990	6077
321	20241007	145400	228120149	990	991	991	990	2489
322	20241007	145300	225655553	1000	990	1000	990	2513
323	20241007	145200	223164539	991	990	991	990	867
324	20241007	145100	222306047	991	991	991	991	0
325	20241007	145000	222306047	991	991	991	991	100
326	20241007	144900	222206947	991	991	991	991	0
327	20241007	144800	222206947	991	991	991	991	1
328	20241007	144700	222205956	991	990	991	990	601
329	20241007	144600	221610965	990	991	991	990	838
330	20241007	144500	220781241	991	991	991	991	0
331	20241007	144400	220781241	991	991	991	991	196
332	20241007	144300	220587005	990	990	990	990	0
333	20241007	144200	220587005	990	991	991	990	2304
334	20241007	144100	218305741	991	991	994	991	2101
335	20241007	144000	216223647	994	994	994	994	0
336	20241007	143900	216223647	994	994	994	994	0
337	20241007	143800	216223647	994	994	994	994	100
338	20241007	143700	216124247	995	995	995	995	0
339	20241007	143600	216124247	995	995	995	995	0
340	20241007	143500	216124247	995	995	995	995	2
341	20241007	143400	216122257	990	991	991	990	2000
342	20241007	143300	214142128	1000	990	1000	990	3000
343	20241007	143200	211162499	990	990	990	990	2000
344	20241007	143100	209182499	994	994	994	994	201
345	20241007	143000	208982705	990	991	991	990	5000
346	20241007	142900	204031705	991	996	996	991	16035
347	20241007	142800	188115824	998	998	998	998	36
348	20241007	142700	188079896	998	998	998	998	500
349	20241007	142600	187580896	998	996	998	996	1001
350	20241007	142500	186583898	997	1001	1001	997	6835
351	20241007	142400	179760766	1009	1009	1009	1009	0
352	20241007	142300	179760766	1009	1009	1009	1009	0
353	20241007	142200	179760766	1009	1009	1009	1009	0
354	20241007	142100	179760766	1009	1009	1009	1009	0
355	20241007	142000	179760766	1009	1009	1009	1009	0
356	20241007	141900	179760766	1009	1009	1009	1009	2
357	20241007	141800	179758748	1008	1008	1008	1008	0
358	20241007	141700	179758748	1008	1008	1009	1008	2975
359	20241007	141600	176759946	1008	1008	1008	1008	1622
360	20241007	141500	175124970	1008	1008	1008	1008	0
361	20241007	141400	175124970	1008	1008	1008	1008	1
362	20241007	141300	175123962	997	997	997	997	50
363	20241007	141200	175074112	997	997	997	997	2
364	20241007	141100	175072118	1009	1009	1009	1009	0
365	20241007	141000	175072118	1009	1009	1009	1009	0
366	20241007	140900	175072118	1009	1009	1009	1009	0
367	20241007	140800	175072118	1009	1004	1009	1004	3026
368	20241007	140700	172026209	1004	1003	1004	1003	1023
369	20241007	140600	170999165	1004	1004	1004	1004	32
370	20241007	140500	170967037	1004	1000	1004	1000	1000
371	20241007	140400	169965497	1001	999	1001	999	5002
372	20241007	140300	164966492	999	999	999	999	1
373	20241007	140200	164965493	999	999	999	999	0
374	20241007	140100	164965493	999	999	999	999	3
375	20241007	140000	164962496	998	995	998	993	22377
376	20241007	135900	142742047	994	994	994	994	0
377	20241007	135800	142742047	994	994	994	994	1469
378	20241007	135700	141281861	994	994	994	994	500
379	20241007	135600	140784861	994	994	994	994	0
380	20241007	135500	140784861	994	995	995	994	7031
381	20241007	135400	133789030	995	995	995	995	5
382	20241007	135300	133784055	995	995	995	995	1
383	20241007	135200	133783060	994	994	994	994	0
384	20241007	135100	133783060	994	994	994	994	292
385	20241007	135000	133492812	994	994	994	994	1
386	20241007	134900	133491818	994	994	994	994	7
387	20241007	134800	133484860	994	993	994	993	191
388	20241007	134700	133295007	992	992	992	992	0
389	20241007	134600	133295007	992	992	992	992	106
390	20241007	134500	133189855	990	990	990	990	1
391	20241007	134400	133188865	992	992	992	992	0
392	20241007	134300	133188865	992	992	992	992	0
393	20241007	134200	133188865	992	992	992	992	0
394	20241007	134100	133188865	992	990	992	990	1080
395	20241007	134000	132118525	990	990	990	990	0
396	20241007	133900	132118525	990	990	990	990	5
397	20241007	133800	132113575	990	990	990	990	485
398	20241007	133700	131633425	992	992	992	992	200
399	20241007	133600	131435025	990	990	990	990	0
400	20241007	133500	131435025	990	990	990	990	175
401	20241007	133400	131261775	990	990	990	990	110
402	20241007	133300	131152875	990	990	990	990	715
403	20241007	133200	130445025	990	990	990	990	0
404	20241007	133100	130445025	990	990	990	990	0
405	20241007	133000	130445025	990	990	990	990	733
406	20241007	132900	129719355	990	991	991	990	1772
407	20241007	132800	127965070	990	990	990	990	0
408	20241007	132700	127965070	990	990	990	990	0
409	20241007	132600	127965070	990	991	991	990	4000
410	20241007	132500	124003500	992	993	993	992	1540
411	20241007	132400	122475565	994	994	994	994	510
412	20241007	132300	121968625	994	994	994	994	497
413	20241007	132200	121474607	995	995	995	995	0
414	20241007	132100	121474607	995	995	995	995	0
415	20241007	132000	121474607	995	995	995	995	0
416	20241007	131900	121474607	995	995	995	995	0
417	20241007	131800	121474607	995	995	995	995	0
418	20241007	131700	121474607	995	995	995	995	50
419	20241007	131600	121424857	995	995	995	995	0
420	20241007	131500	121424857	995	995	995	995	0
421	20241007	131400	121424857	995	995	995	995	410
422	20241007	131300	121016907	995	995	995	995	0
423	20241007	131200	121016907	995	995	995	995	0
424	20241007	131100	121016907	995	995	995	995	0
425	20241007	131000	121016907	995	995	995	995	7
426	20241007	130900	121009942	995	995	995	995	3688
427	20241007	130800	117340382	1000	1000	1000	1000	0
428	20241007	130700	117340382	1000	1000	1000	1000	0
429	20241007	130600	117340382	1000	1000	1000	1000	0
430	20241007	130500	117340382	1000	1000	1000	1000	0
431	20241007	130400	117340382	1000	1000	1000	1000	500
432	20241007	130300	116840382	1000	1000	1000	1000	0
433	20241007	130200	116840382	1000	1000	1000	1000	0
434	20241007	130100	116840382	1000	1000	1000	1000	0
435	20241007	130000	116840382	1000	1000	1000	1000	0
436	20241007	125900	116840382	1000	1000	1000	1000	0
437	20241007	125800	116840382	1000	1000	1000	1000	0
438	20241007	125700	116840382	1000	1000	1000	1000	0
439	20241007	125600	116840382	1000	1000	1000	1000	0
440	20241007	125500	116840382	1000	1000	1000	1000	1000
441	20241007	125400	115840382	1000	1000	1000	1000	0
442	20241007	125300	115840382	1000	1000	1000	1000	0
443	20241007	125200	115840382	1000	1000	1000	1000	0
444	20241007	125100	115840382	1000	1000	1000	1000	0
445	20241007	125000	115840382	1000	1000	1000	1000	0
446	20241007	124900	115840382	1000	1000	1000	1000	0
447	20241007	124800	115840382	1000	1000	1000	1000	0
448	20241007	124700	115840382	1000	1000	1000	1000	0
449	20241007	124600	115840382	1000	1000	1000	1000	1000
450	20241007	124500	114840382	1000	1000	1000	1000	0
451	20241007	124400	114840382	1000	1000	1000	1000	0
452	20241007	124300	114840382	1000	1000	1000	1000	0
453	20241007	124200	114840382	1000	999	1000	999	11
454	20241007	124100	114829383	1000	1000	1000	1000	0
455	20241007	124000	114829383	1000	1000	1000	1000	0
456	20241007	123900	114829383	1000	1000	1000	1000	1000
457	20241007	123800	113829383	1000	1000	1000	1000	1
458	20241007	123700	113828383	1000	1000	1000	1000	3
459	20241007	123600	113825383	999	999	999	999	100
460	20241007	123500	113725483	999	999	999	999	100
461	20241007	123400	113625583	999	999	999	999	0
462	20241007	123300	113625583	999	999	999	999	10
463	20241007	123200	113615593	999	999	999	999	716
464	20241007	123100	112900309	999	999	999	999	0
465	20241007	123000	112900309	999	999	999	999	0
466	20241007	122900	112900309	999	999	999	999	0
467	20241007	122800	112900309	999	999	999	999	0
468	20241007	122700	112900309	999	999	999	999	0
469	20241007	122600	112900309	999	999	999	999	10
470	20241007	122500	112890319	999	999	999	999	0
471	20241007	122400	112890319	999	999	999	999	0
472	20241007	122300	112890319	999	999	999	999	0
473	20241007	122200	112890319	999	999	999	999	0
474	20241007	122100	112890319	999	999	999	999	0
475	20241007	122000	112890319	999	999	999	999	0
476	20241007	121900	112890319	999	999	999	999	0
477	20241007	121800	112890319	999	999	999	999	0
478	20241007	121700	112890319	999	999	999	999	0
479	20241007	121600	112890319	999	999	999	999	0
480	20241007	121500	112890319	999	999	999	999	0
481	20241007	121400	112890319	999	999	999	999	0
482	20241007	121300	112890319	999	998	999	998	3201
483	20241007	121200	109694368	998	998	998	998	0
484	20241007	121100	109694368	998	998	998	998	0
485	20241007	121000	109694368	998	998	998	998	0
486	20241007	120900	109694368	998	998	998	998	0
487	20241007	120800	109694368	998	998	998	998	16000
488	20241007	120700	93726368	998	998	998	998	97
489	20241007	120600	93629562	998	998	998	998	1527
490	20241007	120500	92105616	998	998	998	998	0
491	20241007	120400	92105616	998	998	998	998	0
492	20241007	120300	92105616	998	998	998	998	0
493	20241007	120200	92105616	998	998	998	998	0
494	20241007	120100	92105616	998	998	998	998	16
495	20241007	120000	92089648	999	999	999	999	0
496	20241007	115900	92089648	999	999	999	999	0
497	20241007	115800	92089648	999	994	999	994	412
498	20241007	115700	91679655	994	994	994	994	0
499	20241007	115600	91679655	994	994	994	994	0
500	20241007	115500	91679655	994	994	994	994	1
501	20241007	115400	91678661	994	994	994	994	0
502	20241007	115300	91678661	994	994	994	994	1
503	20241007	115200	91677667	990	990	990	990	0
504	20241007	115100	91677667	990	990	990	990	0
505	20241007	115000	91677667	990	990	990	990	0
506	20241007	114900	91677667	990	990	990	990	0
507	20241007	114800	91677667	990	992	992	990	4200
508	20241007	114700	87518332	996	996	996	996	10
509	20241007	114600	87508372	996	996	996	996	0
510	20241007	114500	87508372	996	996	996	996	0
511	20241007	114400	87508372	996	996	996	996	0
512	20241007	114300	87508372	996	996	996	996	0
513	20241007	114200	87508372	996	996	996	996	0
514	20241007	114100	87508372	996	996	996	996	0
515	20241007	114000	87508372	996	996	996	996	0
516	20241007	113900	87508372	996	993	996	992	10302
517	20241007	113800	77288454	1000	997	1000	997	8
518	20241007	113700	77280469	997	997	997	997	0
519	20241007	113600	77280469	997	997	997	997	0
520	20241007	113500	77280469	997	997	997	997	0
521	20241007	113400	77280469	997	997	997	997	0
522	20241007	113300	77280469	997	995	997	995	580
523	20241007	113200	76702648	995	995	995	995	0
524	20241007	113100	76702648	995	995	995	995	0
525	20241007	113000	76702648	995	995	995	995	0
526	20241007	112900	76702648	995	995	995	995	7
527	20241007	112800	76695683	995	995	995	995	1
528	20241007	112700	76694688	995	995	995	995	1
529	20241007	112600	76693693	991	991	991	991	1000
530	20241007	112500	75702693	990	990	990	990	0
531	20241007	112400	75702693	990	990	990	990	0
532	20241007	112300	75702693	990	992	992	990	6255
533	20241007	112200	69506911	992	992	992	992	0
534	20241007	112100	69506911	992	993	993	992	1500
535	20241007	112000	68018901	993	994	994	993	1000
536	20241007	111900	67025621	994	994	994	994	0
537	20241007	111800	67025621	994	994	994	994	0
538	20241007	111700	67025621	994	994	994	994	0
539	20241007	111600	67025621	994	995	995	994	109
540	20241007	111500	66917270	999	999	999	999	0
541	20241007	111400	66917270	999	999	999	999	3
542	20241007	111300	66914273	999	999	999	999	0
543	20241007	111200	66914273	999	999	999	999	0
544	20241007	111100	66914273	999	999	999	999	0
545	20241007	111000	66914273	999	999	999	999	0
546	20241007	110900	66914273	999	999	999	999	0
547	20241007	110800	66914273	999	999	999	999	0
548	20241007	110700	66914273	999	999	999	999	1
549	20241007	110600	66913274	994	999	999	994	134
550	20241007	110500	66780063	994	994	994	994	1
551	20241007	110400	66779069	999	999	999	999	0
552	20241007	110300	66779069	999	999	999	999	0
553	20241007	110200	66779069	999	999	999	999	1
554	20241007	110100	66778070	993	995	999	993	2248
555	20241007	110000	64544086	1000	1000	1000	1000	20
556	20241007	105900	64524086	1001	994	1001	994	1051
557	20241007	105800	63479035	1001	998	1001	994	4111
558	20241007	105700	59388863	998	998	998	998	5
559	20241007	105600	59383873	998	998	998	998	0
560	20241007	105500	59383873	998	998	998	998	0
561	20241007	105400	59383873	998	1007	1007	998	2261
562	20241007	105300	57127361	1006	1006	1006	1006	0
563	20241007	105200	57127361	1006	1006	1006	1006	0
564	20241007	105100	57127361	1006	1006	1006	1006	151
565	20241007	105000	56975455	1000	1001	1001	1000	1850
566	20241007	104900	55124196	1009	1009	1009	1009	0
567	20241007	104800	55124196	1009	1009	1009	1009	0
568	20241007	104700	55124196	1009	1009	1009	1009	0
569	20241007	104600	55124196	1009	1009	1009	1009	0
570	20241007	104500	55124196	1009	1009	1009	1009	0
571	20241007	104400	55124196	1009	1009	1009	1009	0
572	20241007	104300	55124196	1009	1009	1009	1009	0
573	20241007	104200	55124196	1009	1009	1009	1009	0
574	20241007	104100	55124196	1009	1009	1009	1009	0
575	20241007	104000	55124196	1009	1009	1009	1009	0
576	20241007	103900	55124196	1009	1009	1009	1009	0
577	20241007	103800	55124196	1009	1009	1009	1009	0
578	20241007	103700	55124196	1009	1009	1009	1009	0
579	20241007	103600	55124196	1009	1009	1009	1009	0
580	20241007	103500	55124196	1009	1007	1009	1007	1366
581	20241007	103400	53747645	1007	1007	1007	1007	0
582	20241007	103300	53747645	1007	1007	1007	1007	3
583	20241007	103200	53744624	1008	1006	1008	1006	1236
584	20241007	103100	52500253	1009	1009	1009	1009	0
585	20241007	103000	52500253	1009	1006	1009	1006	1898
586	20241007	102900	50588249	1009	1009	1009	1009	0
587	20241007	102800	50588249	1009	1009	1009	1009	0
588	20241007	102700	50588249	1009	1009	1009	1009	0
589	20241007	102600	50588249	1009	1004	1009	1004	1691
590	20241007	102500	48886292	1004	1004	1004	1004	0
591	20241007	102400	48886292	1004	1004	1004	1004	0
592	20241007	102300	48886292	1004	1004	1004	1004	1000
593	20241007	102200	47882292	1003	1003	1003	1003	1000
594	20241007	102100	46879292	1003	1003	1003	1003	0
595	20241007	102000	46879292	1003	1003	1003	1003	1
596	20241007	101900	46878289	1004	1004	1004	1004	0
597	20241007	101800	46878289	1004	1004	1004	1004	0
598	20241007	101700	46878289	1004	1004	1004	1004	0
599	20241007	101600	46878289	1004	999	1004	999	1000
600	20241007	101500	45875207	999	999	999	999	0
601	20241007	101400	45875207	999	999	999	999	0
602	20241007	101300	45875207	999	999	999	999	1
603	20241007	101200	45874208	996	996	996	996	0
604	20241007	101100	45874208	996	996	996	996	0
605	20241007	101000	45874208	996	996	996	996	0
606	20241007	100900	45874208	996	996	996	996	2
607	20241007	100800	45872216	995	995	995	995	0
608	20241007	100700	45872216	995	995	995	995	0
609	20241007	100600	45872216	995	995	995	995	0
610	20241007	100500	45872216	995	995	995	995	0
611	20241007	100400	45872216	995	995	995	995	0
612	20241007	100300	45872216	995	995	995	995	0
613	20241007	100200	45872216	995	995	995	995	1312
614	20241007	100100	44566776	995	996	996	995	4918
615	20241007	100000	39673077	996	996	996	996	500
616	20241007	095900	39175077	995	995	995	995	0
617	20241007	095800	39175077	995	995	995	995	0
618	20241007	095700	39175077	995	998	998	995	5000
619	20241007	095600	34193274	997	997	997	997	0
620	20241007	095500	34193274	997	997	997	997	0
621	20241007	095400	34193274	997	999	999	997	3100
622	20241007	095300	31102417	1005	1001	1005	1001	400
623	20241007	095200	30701453	1001	1001	1001	1001	0
624	20241007	095100	30701453	1001	1004	1010	995	5201
625	20241007	095000	25519064	1004	1001	1004	1001	2105
626	20241007	094900	23411221	1001	1001	1001	1001	0
627	20241007	094800	23411221	1001	1001	1001	1001	1
628	20241007	094700	23410220	1001	1001	1001	1001	325
629	20241007	094600	23084895	1001	1001	1001	1001	121
630	20241007	094500	22963774	1001	1001	1001	1001	2
631	20241007	094400	22961772	999	997	999	995	1001
632	20241007	094300	21965334	997	997	997	997	0
633	20241007	094200	21965334	997	997	997	997	1487
634	20241007	094100	20482795	997	998	998	997	3513
635	20241007	094000	16977976	998	998	998	998	0
636	20241007	093900	16977976	998	998	998	998	1
637	20241007	093800	16976978	1000	999	1000	999	2
638	20241007	093700	16974979	999	999	999	999	0
639	20241007	093600	16974979	999	1000	1000	999	2
640	20241007	093500	16972980	996	996	996	996	0
641	20241007	093400	16972980	996	996	996	996	0
642	20241007	093300	16972980	996	996	996	996	1000
643	20241007	093200	15976980	1004	1004	1004	1004	0
644	20241007	093100	15976980	1004	1004	1004	1004	0
645	20241007	093000	15976980	1004	1004	1004	1004	0
646	20241007	092900	15976980	1004	1004	1004	1004	0
647	20241007	092800	15976980	1004	1004	1004	1004	0
648	20241007	092700	15976980	1004	1004	1004	1004	0
649	20241007	092600	15976980	1004	1004	1004	1004	0
650	20241007	092500	15976980	1004	1004	1004	1004	0
651	20241007	092400	15976980	1004	1004	1004	1004	0
652	20241007	092300	15976980	1004	1004	1004	1004	1
653	20241007	092200	15975976	996	1000	1000	996	2000
654	20241007	092100	13983580	1009	1009	1009	1009	0
655	20241007	092000	13983580	1009	1000	1009	1000	941
656	20241007	091900	13042538	1000	1000	1000	1000	2064
657	20241007	091800	10978538	1010	1010	1010	1010	0
658	20241007	091700	10978538	1010	1000	1010	1000	237
659	20241007	091600	10741528	1000	1000	1000	995	5084
660	20241007	091500	5674666	1013	1012	1013	1012	124
661	20241007	091400	5549059	1013	1005	1013	1005	1430
662	20241007	091300	4110480	1005	1000	1005	1000	22
663	20241007	091200	4088427	1002	1002	1002	1002	1
664	20241007	091100	4087425	995	995	995	995	1290
665	20241007	091000	2803875	1002	1002	1002	1002	1
666	20241007	090900	2802873	1002	995	1002	995	1001
667	20241007	090800	1806871	1004	1004	1004	1004	1
668	20241007	090700	1805867	1005	1005	1005	1005	78
669	20241007	090600	1727477	1006	1006	1006	1006	0
670	20241007	090500	1727477	1006	1006	1006	1006	79
671	20241007	090400	1648003	1006	1006	1006	1006	78
672	20241007	090300	1569535	1006	1004	1006	1004	14
673	20241007	090200	1555471	995	1005	1005	995	5
674	20241007	090100	1550456	1005	1006	1006	997	604
675	20241007	090000	946934	1006	1007	1007	1002	944