KissMeData/065650/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	193100	116140166	996	996	996	996	1909
3	20231026	193000	116140166	996	996	996	996	0
4	20231026	192900	116140166	996	996	996	996	0
5	20231026	192800	116140166	996	996	996	996	0
6	20231026	192700	116140166	996	996	996	996	0
7	20231026	192600	116140166	996	996	996	996	0
8	20231026	192500	116140166	996	996	996	996	0
9	20231026	192400	116140166	996	996	996	996	0
10	20231026	192300	116140166	996	996	996	996	0
11	20231026	192200	116140166	996	996	996	996	0
12	20231026	192100	116140166	996	996	996	996	0
13	20231026	192000	116140166	996	996	996	996	0
14	20231026	191900	116140166	996	996	996	996	0
15	20231026	191800	116140166	996	996	996	996	0
16	20231026	191700	116140166	996	996	996	996	0
17	20231026	191600	116140166	996	996	996	996	0
18	20231026	191500	116140166	996	996	996	996	0
19	20231026	191400	116140166	996	996	996	996	0
20	20231026	191300	116140166	996	996	996	996	0
21	20231026	191200	116140166	996	996	996	996	0
22	20231026	191100	116140166	996	996	996	996	0
23	20231026	191000	116140166	996	996	996	996	0
24	20231026	190900	116140166	996	996	996	996	0
25	20231026	190800	116140166	996	996	996	996	0
26	20231026	190700	116140166	996	996	996	996	0
27	20231026	190600	116140166	996	996	996	996	0
28	20231026	190500	116140166	996	996	996	996	0
29	20231026	190400	116140166	996	996	996	996	0
30	20231026	190300	116140166	996	996	996	996	0
31	20231026	190200	116140166	996	996	996	996	0
32	20231026	190100	116140166	996	996	996	996	1909
33	20231026	190000	116140166	996	996	996	996	0
34	20231026	185900	116140166	996	996	996	996	0
35	20231026	185800	116140166	996	996	996	996	0
36	20231026	185700	116140166	996	996	996	996	0
37	20231026	185600	116140166	996	996	996	996	0
38	20231026	185500	116140166	996	996	996	996	0
39	20231026	185400	116140166	996	996	996	996	0
40	20231026	185300	116140166	996	996	996	996	0
41	20231026	185200	116140166	996	996	996	996	0
42	20231026	185100	116140166	996	996	996	996	0
43	20231026	185000	116140166	996	996	996	996	0
44	20231026	184900	116140166	996	996	996	996	0
45	20231026	184800	116140166	996	996	996	996	0
46	20231026	184700	116140166	996	996	996	996	0
47	20231026	184600	116140166	996	996	996	996	0
48	20231026	184500	116140166	996	996	996	996	0
49	20231026	184400	116140166	996	996	996	996	0
50	20231026	184300	116140166	996	996	996	996	0
51	20231026	184200	116140166	996	996	996	996	0
52	20231026	184100	116140166	996	996	996	996	0
53	20231026	184000	116140166	996	996	996	996	0
54	20231026	183900	116140166	996	996	996	996	0
55	20231026	183800	116140166	996	996	996	996	0
56	20231026	183700	116140166	996	996	996	996	0
57	20231026	183600	116140166	996	996	996	996	0
58	20231026	183500	116140166	996	996	996	996	0
59	20231026	183400	116140166	996	996	996	996	0
60	20231026	183300	116140166	996	996	996	996	0
61	20231026	183200	116140166	996	996	996	996	0
62	20231026	183100	116140166	996	996	996	996	1909
63	20231026	183000	116140166	996	996	996	996	0
64	20231026	182900	116140166	996	996	996	996	0
65	20231026	182800	116140166	996	996	996	996	0
66	20231026	182700	116140166	996	996	996	996	0
67	20231026	182600	116140166	996	996	996	996	0
68	20231026	182500	116140166	996	996	996	996	0
69	20231026	182400	116140166	996	996	996	996	0
70	20231026	182300	116140166	996	996	996	996	0
71	20231026	182200	116140166	996	996	996	996	0
72	20231026	182100	116140166	996	996	996	996	0
73	20231026	182000	116140166	996	996	996	996	0
74	20231026	181900	116140166	996	996	996	996	0
75	20231026	181800	116140166	996	996	996	996	0
76	20231026	181700	116140166	996	996	996	996	0
77	20231026	181600	116140166	996	996	996	996	0
78	20231026	181500	116140166	996	996	996	996	0
79	20231026	181400	116140166	996	996	996	996	0
80	20231026	181300	116140166	996	996	996	996	0
81	20231026	181200	116140166	996	996	996	996	0
82	20231026	181100	116140166	996	996	996	996	0
83	20231026	181000	116140166	996	996	996	996	0
84	20231026	180900	116140166	996	996	996	996	0
85	20231026	180800	116140166	996	996	996	996	0
86	20231026	180700	116140166	996	996	996	996	0
87	20231026	180600	116140166	996	996	996	996	0
88	20231026	180500	116140166	996	996	996	996	0
89	20231026	180400	116140166	996	996	996	996	0
90	20231026	180300	116140166	996	996	996	996	0
91	20231026	180200	116140166	996	996	996	996	0
92	20231026	180100	116140166	996	996	996	996	1909
93	20231026	180000	116140166	996	996	996	996	0
94	20231026	175900	116140166	996	996	996	996	0
95	20231026	175800	116140166	996	996	996	996	0
96	20231026	175700	116140166	996	996	996	996	0
97	20231026	175600	116140166	996	996	996	996	0
98	20231026	175500	116140166	996	996	996	996	0
99	20231026	175400	116140166	996	996	996	996	0
100	20231026	175300	116140166	996	996	996	996	0
101	20231026	175200	116140166	996	996	996	996	0
102	20231026	175100	116140166	996	996	996	996	0
103	20231026	175000	116140166	996	996	996	996	0
104	20231026	174900	116140166	996	996	996	996	0
105	20231026	174800	116140166	996	996	996	996	0
106	20231026	174700	116140166	996	996	996	996	0
107	20231026	174600	116140166	996	996	996	996	0
108	20231026	174500	116140166	996	996	996	996	0
109	20231026	174400	116140166	996	996	996	996	0
110	20231026	174300	116140166	996	996	996	996	0
111	20231026	174200	116140166	996	996	996	996	0
112	20231026	174100	116140166	996	996	996	996	0
113	20231026	174000	116140166	996	996	996	996	0
114	20231026	173900	116140166	996	996	996	996	0
115	20231026	173800	116140166	996	996	996	996	0
116	20231026	173700	116140166	996	996	996	996	0
117	20231026	173600	116140166	996	996	996	996	0
118	20231026	173500	116140166	996	996	996	996	0
119	20231026	173400	116140166	996	996	996	996	0
120	20231026	173300	116140166	996	996	996	996	0
121	20231026	173200	116140166	996	996	996	996	0
122	20231026	173100	116140166	996	996	996	996	1909
123	20231026	173000	116140166	996	996	996	996	0
124	20231026	172900	116140166	996	996	996	996	0
125	20231026	172800	116140166	996	996	996	996	0
126	20231026	172700	116140166	996	996	996	996	0
127	20231026	172600	116140166	996	996	996	996	0
128	20231026	172500	116140166	996	996	996	996	0
129	20231026	172400	116140166	996	996	996	996	0
130	20231026	172300	116140166	996	996	996	996	0
131	20231026	172200	116140166	996	996	996	996	0
132	20231026	172100	116140166	996	996	996	996	0
133	20231026	172000	116140166	996	996	996	996	0
134	20231026	171900	116140166	996	996	996	996	0
135	20231026	171800	116140166	996	996	996	996	0
136	20231026	171700	116140166	996	996	996	996	0
137	20231026	171600	116140166	996	996	996	996	0
138	20231026	171500	116140166	996	996	996	996	0
139	20231026	171400	116140166	996	996	996	996	0
140	20231026	171300	116140166	996	996	996	996	0
141	20231026	171200	116140166	996	996	996	996	0
142	20231026	171100	116140166	996	996	996	996	0
143	20231026	171000	116140166	996	996	996	996	0
144	20231026	170900	116140166	996	996	996	996	0
145	20231026	170800	116140166	996	996	996	996	0
146	20231026	170700	116140166	996	996	996	996	0
147	20231026	170600	116140166	996	996	996	996	0
148	20231026	170500	116140166	996	996	996	996	0
149	20231026	170400	116140166	996	996	996	996	0
150	20231026	170300	116140166	996	996	996	996	0
151	20231026	170200	116140166	996	996	996	996	0
152	20231026	170100	116140166	996	996	996	996	1909
153	20231026	170000	116140166	996	996	996	996	0
154	20231026	165900	116140166	996	996	996	996	0
155	20231026	165800	116140166	996	996	996	996	0
156	20231026	165700	116140166	996	996	996	996	0
157	20231026	165600	116140166	996	996	996	996	0
158	20231026	165500	116140166	996	996	996	996	0
159	20231026	165400	116140166	996	996	996	996	0
160	20231026	165300	116140166	996	996	996	996	0
161	20231026	165200	116140166	996	996	996	996	0
162	20231026	165100	116140166	996	996	996	996	0
163	20231026	165000	116140166	996	996	996	996	0
164	20231026	164900	116140166	996	996	996	996	0
165	20231026	164800	116140166	996	996	996	996	0
166	20231026	164700	116140166	996	996	996	996	0
167	20231026	164600	116140166	996	996	996	996	0
168	20231026	164500	116140166	996	996	996	996	0
169	20231026	164400	116140166	996	996	996	996	0
170	20231026	164300	116140166	996	996	996	996	0
171	20231026	164200	116140166	996	996	996	996	0
172	20231026	164100	116140166	996	996	996	996	0
173	20231026	164000	116140166	996	996	996	996	0
174	20231026	163900	116140166	996	996	996	996	0
175	20231026	163800	116140166	996	996	996	996	0
176	20231026	163700	116140166	996	996	996	996	0
177	20231026	163600	116140166	996	996	996	996	0
178	20231026	163500	116140166	996	996	996	996	0
179	20231026	163400	116140166	996	996	996	996	0
180	20231026	163300	116140166	996	996	996	996	0
181	20231026	163200	116140166	996	996	996	996	0
182	20231026	163100	116140166	996	996	996	996	1909
183	20231026	163000	116140166	996	996	996	996	0
184	20231026	162900	116140166	996	996	996	996	0
185	20231026	162800	116140166	996	996	996	996	0
186	20231026	162700	116140166	996	996	996	996	0
187	20231026	162600	116140166	996	996	996	996	0
188	20231026	162500	116140166	996	996	996	996	0
189	20231026	162400	116140166	996	996	996	996	0
190	20231026	162300	116140166	996	996	996	996	0
191	20231026	162200	116140166	996	996	996	996	0
192	20231026	162100	116140166	996	996	996	996	0
193	20231026	162000	116140166	996	996	996	996	0
194	20231026	161900	116140166	996	996	996	996	0
195	20231026	161800	116140166	996	996	996	996	0
196	20231026	161700	116140166	996	996	996	996	0
197	20231026	161600	116140166	996	996	996	996	0
198	20231026	161500	116140166	996	996	996	996	0
199	20231026	161400	116140166	996	996	996	996	0
200	20231026	161300	116140166	996	996	996	996	0
201	20231026	161200	116140166	996	996	996	996	0
202	20231026	161100	116140166	996	996	996	996	0
203	20231026	161000	116140166	996	996	996	996	0
204	20231026	160900	116140166	996	996	996	996	0
205	20231026	160800	116140166	996	996	996	996	0
206	20231026	160700	116140166	996	996	996	996	0
207	20231026	160600	116140166	996	996	996	996	0
208	20231026	160500	116140166	996	996	996	996	0
209	20231026	160400	116140166	996	996	996	996	0
210	20231026	160300	116140166	996	996	996	996	0
211	20231026	160200	116140166	996	996	996	996	0
212	20231026	160100	116140166	996	996	996	996	1909
213	20231026	160000	116140166	996	996	996	996	0
214	20231026	155900	116140166	996	996	996	996	0
215	20231026	155800	116140166	996	996	996	996	0
216	20231026	155700	116140166	996	996	996	996	0
217	20231026	155600	116140166	996	996	996	996	0
218	20231026	155500	116140166	996	996	996	996	0
219	20231026	155400	116140166	996	996	996	996	0
220	20231026	155300	116140166	996	996	996	996	0
221	20231026	155200	116140166	996	996	996	996	0
222	20231026	155100	116140166	996	996	996	996	0
223	20231026	155000	116140166	996	996	996	996	0
224	20231026	154900	116140166	996	996	996	996	0
225	20231026	154800	116140166	996	996	996	996	0
226	20231026	154700	116140166	996	996	996	996	0
227	20231026	154600	116140166	996	996	996	996	0
228	20231026	154500	116140166	996	996	996	996	0
229	20231026	154400	116140166	996	996	996	996	0
230	20231026	154300	116140166	996	996	996	996	0
231	20231026	154200	116140166	996	996	996	996	0
232	20231026	154100	116140166	996	996	996	996	0
233	20231026	154000	116140166	996	996	996	996	0
234	20231026	153900	116140166	996	996	996	996	0
235	20231026	153800	116140166	996	996	996	996	0
236	20231026	153700	116140166	996	996	996	996	0
237	20231026	153600	116140166	996	996	996	996	0
238	20231026	153500	116140166	996	996	996	996	0
239	20231026	153400	116140166	996	996	996	996	0
240	20231026	153300	116140166	996	996	996	996	0
241	20231026	153200	116140166	996	996	996	996	0
242	20231026	153100	116140166	996	996	996	996	1909
243	20231026	153000	116140166	996	996	996	996	1909
244	20231026	152900	114238802	994	994	994	994	0
245	20231026	152800	114238802	994	994	994	994	0
246	20231026	152700	114238802	994	994	994	994	0
247	20231026	152600	114238802	994	994	994	994	0
248	20231026	152500	114238802	994	994	994	994	0
249	20231026	152400	114238802	994	994	994	994	0
250	20231026	152300	114238802	994	994	994	994	0
251	20231026	152200	114238802	994	994	994	994	0
252	20231026	152100	114238802	994	994	994	994	0
253	20231026	152000	114238802	994	994	994	994	0
254	20231026	151900	114238802	994	994	994	994	1
255	20231026	151800	114237808	991	993	993	991	4056
256	20231026	151700	110216645	993	993	993	993	673
257	20231026	151600	109548356	994	994	994	994	18
258	20231026	151500	109530464	995	995	995	995	8
259	20231026	151400	109522504	996	996	996	996	0
260	20231026	151300	109522504	996	996	996	996	1
261	20231026	151200	109521508	996	996	996	996	21
262	20231026	151100	109500592	993	993	993	993	63
263	20231026	151000	109438033	994	996	996	994	335
264	20231026	150900	109104843	995	996	996	995	52
265	20231026	150800	109053101	998	998	998	998	202
266	20231026	150700	108851505	998	998	998	998	102
267	20231026	150600	108749709	998	998	998	998	0
268	20231026	150500	108749709	998	998	998	998	3
269	20231026	150400	108746715	998	997	998	994	112
270	20231026	150300	108634953	997	997	997	997	0
271	20231026	150200	108634953	997	997	997	997	0
272	20231026	150100	108634953	997	997	997	997	3314
273	20231026	150000	105330895	998	998	998	998	0
274	20231026	145900	105330895	998	998	998	998	31
275	20231026	145800	105299957	998	997	998	997	1010
276	20231026	145700	104292977	997	997	997	997	701
277	20231026	145600	103594080	993	993	993	993	0
278	20231026	145500	103594080	993	993	993	993	0
279	20231026	145400	103594080	993	994	994	993	143
280	20231026	145300	103452078	994	995	995	994	545
281	20231026	145200	102910345	995	995	995	995	0
282	20231026	145100	102910345	995	996	996	995	15
283	20231026	145000	102895418	997	997	997	997	15
284	20231026	144900	102880463	997	997	997	997	5
285	20231026	144800	102875478	997	997	997	997	0
286	20231026	144700	102875478	997	997	997	997	200
287	20231026	144600	102676078	994	994	994	994	0
288	20231026	144500	102676078	994	994	994	994	0
289	20231026	144400	102676078	994	994	994	994	10
290	20231026	144300	102666138	993	993	993	993	0
291	20231026	144200	102666138	993	993	993	993	2994
292	20231026	144100	99693096	993	996	996	993	24157
293	20231026	144000	75672896	996	996	996	996	0
294	20231026	143900	75672896	996	996	996	996	89
295	20231026	143800	75584252	996	996	996	996	0
296	20231026	143700	75584252	996	996	996	996	150
297	20231026	143600	75434852	996	996	996	996	3
298	20231026	143500	75431864	996	996	996	996	30
299	20231026	143400	75401984	996	996	996	996	100
300	20231026	143300	75302384	996	996	996	996	0
301	20231026	143200	75302384	996	996	996	996	51
302	20231026	143100	75251588	996	996	996	996	0
303	20231026	143000	75251588	996	996	996	996	0
304	20231026	142900	75251588	996	996	996	996	0
305	20231026	142800	75251588	996	997	997	996	2831
306	20231026	142700	72431410	998	998	998	998	0
307	20231026	142600	72431410	998	998	998	998	0
308	20231026	142500	72431410	998	998	998	998	0
309	20231026	142400	72431410	998	998	998	998	0
310	20231026	142300	72431410	998	998	998	998	60
311	20231026	142200	72371530	998	998	998	998	0
312	20231026	142100	72371530	998	998	998	998	0
313	20231026	142000	72371530	998	998	998	998	270
314	20231026	141900	72102070	999	999	999	999	0
315	20231026	141800	72102070	999	999	999	999	3
316	20231026	141700	72099073	999	999	999	999	0
317	20231026	141600	72099073	999	999	999	999	0
318	20231026	141500	72099073	999	999	999	999	2
319	20231026	141400	72097075	999	999	999	999	0
320	20231026	141300	72097075	999	999	999	999	0
321	20231026	141200	72097075	999	999	999	999	0
322	20231026	141100	72097075	999	999	999	999	106
323	20231026	141000	71991181	997	997	997	997	48
324	20231026	140900	71943325	997	997	997	997	2
325	20231026	140800	71941331	997	997	997	997	0
326	20231026	140700	71941331	997	997	997	997	2
327	20231026	140600	71939337	996	996	996	996	0
328	20231026	140500	71939337	996	996	996	996	0
329	20231026	140400	71939337	996	996	996	996	111
330	20231026	140300	71828781	997	997	997	997	50
331	20231026	140200	71778931	999	999	999	999	0
332	20231026	140100	71778931	999	999	999	999	5
333	20231026	140000	71773936	999	999	999	999	0
334	20231026	135900	71773936	999	999	999	999	2000
335	20231026	135800	69775936	999	999	999	999	5
336	20231026	135700	69770941	996	996	996	996	0
337	20231026	135600	69770941	996	997	997	996	97
338	20231026	135500	69674322	999	999	999	999	0
339	20231026	135400	69674322	999	999	999	999	0
340	20231026	135300	69674322	999	999	999	999	0
341	20231026	135200	69674322	999	999	999	999	0
342	20231026	135100	69674322	999	999	999	999	0
343	20231026	135000	69674322	999	999	999	999	0
344	20231026	134900	69674322	999	999	999	999	0
345	20231026	134800	69674322	999	999	999	999	30
346	20231026	134700	69644352	999	999	999	999	1
347	20231026	134600	69643353	999	997	999	997	206
348	20231026	134500	69437969	999	999	999	999	0
349	20231026	134400	69437969	999	999	999	999	0
350	20231026	134300	69437969	999	999	999	999	0
351	20231026	134200	69437969	999	999	999	999	1
352	20231026	134100	69436970	996	996	996	996	737
353	20231026	134000	68702918	996	996	996	996	137
354	20231026	133900	68566466	996	996	996	996	0
355	20231026	133800	68566466	996	996	996	996	0
356	20231026	133700	68566466	996	996	996	996	0
357	20231026	133600	68566466	996	996	996	996	0
358	20231026	133500	68566466	996	996	996	996	0
359	20231026	133400	68566466	996	996	996	996	126
360	20231026	133300	68440970	996	996	996	996	0
361	20231026	133200	68440970	996	996	996	996	0
362	20231026	133100	68440970	996	996	996	996	0
363	20231026	133000	68440970	996	996	996	996	0
364	20231026	132900	68440970	996	996	996	996	10
365	20231026	132800	68431010	996	996	996	996	0
366	20231026	132700	68431010	996	996	996	996	1216
367	20231026	132600	67219874	999	999	999	999	0
368	20231026	132500	67219874	999	999	999	999	0
369	20231026	132400	67219874	999	999	999	999	0
370	20231026	132300	67219874	999	999	999	999	219
371	20231026	132200	67001093	999	999	999	999	4
372	20231026	132100	66997097	997	997	997	997	2344
373	20231026	132000	64660129	997	999	999	997	9994
374	20231026	131900	54695884	1000	1000	1000	1000	6
375	20231026	131800	54689884	1000	1000	1000	1000	0
376	20231026	131700	54689884	1000	1000	1000	1000	0
377	20231026	131600	54689884	1000	1000	1000	1000	0
378	20231026	131500	54689884	1000	1000	1000	1000	0
379	20231026	131400	54689884	1000	1000	1000	1000	0
380	20231026	131300	54689884	1000	1000	1000	1000	0
381	20231026	131200	54689884	1000	1000	1000	1000	0
382	20231026	131100	54689884	1000	1000	1000	1000	0
383	20231026	131000	54689884	1000	1000	1000	1000	0
384	20231026	130900	54689884	1000	1000	1000	1000	0
385	20231026	130800	54689884	1000	1000	1000	1000	0
386	20231026	130700	54689884	1000	1000	1000	1000	0
387	20231026	130600	54689884	1000	1000	1000	1000	14
388	20231026	130500	54675884	999	999	999	999	3
389	20231026	130400	54672887	1000	1000	1000	1000	0
390	20231026	130300	54672887	1000	1000	1000	1000	0
391	20231026	130200	54672887	1000	1000	1000	1000	0
392	20231026	130100	54672887	1000	1000	1000	1000	0
393	20231026	130000	54672887	1000	1000	1000	1000	0
394	20231026	125900	54672887	1000	1000	1000	1000	0
395	20231026	125800	54672887	1000	1000	1000	1000	3
396	20231026	125700	54669887	999	999	999	999	0
397	20231026	125600	54669887	999	999	999	999	0
398	20231026	125500	54669887	999	999	999	999	170
399	20231026	125400	54500057	999	999	999	999	0
400	20231026	125300	54500057	999	999	999	999	0
401	20231026	125200	54500057	999	999	999	999	0
402	20231026	125100	54500057	999	999	999	999	0
403	20231026	125000	54500057	999	999	999	999	30
404	20231026	124900	54470087	1000	1000	1000	1000	0
405	20231026	124800	54470087	1000	1000	1000	1000	83
406	20231026	124700	54387087	1001	1001	1001	1001	50
407	20231026	124600	54337037	1000	1000	1000	1000	0
408	20231026	124500	54337037	1000	1000	1000	1000	22
409	20231026	124400	54315037	1000	1000	1000	1000	0
410	20231026	124300	54315037	1000	999	1000	999	2
411	20231026	124200	54313038	998	998	998	998	0
412	20231026	124100	54313038	998	998	998	998	230
413	20231026	124000	54083498	998	998	998	998	60
414	20231026	123900	54023618	998	998	998	998	0
415	20231026	123800	54023618	998	998	998	998	195
416	20231026	123700	53829008	998	998	998	998	15
417	20231026	123600	53814038	998	998	998	998	0
418	20231026	123500	53814038	998	998	998	998	0
419	20231026	123400	53814038	998	998	998	998	0
420	20231026	123300	53814038	998	998	998	998	0
421	20231026	123200	53814038	998	998	998	998	0
422	20231026	123100	53814038	998	998	998	998	0
423	20231026	123000	53814038	998	998	998	998	0
424	20231026	122900	53814038	998	998	998	998	0
425	20231026	122800	53814038	998	998	998	998	0
426	20231026	122700	53814038	998	998	998	998	0
427	20231026	122600	53814038	998	998	998	998	0
428	20231026	122500	53814038	998	998	998	998	0
429	20231026	122400	53814038	998	998	998	998	800
430	20231026	122300	53015638	999	999	999	999	508
431	20231026	122200	52508146	1000	1000	1000	1000	0
432	20231026	122100	52508146	1000	1000	1000	1000	0
433	20231026	122000	52508146	1000	1000	1000	1000	0
434	20231026	121900	52508146	1000	1000	1000	1000	0
435	20231026	121800	52508146	1000	1000	1000	1000	0
436	20231026	121700	52508146	1000	1000	1000	1000	1
437	20231026	121600	52507146	1000	1000	1000	1000	0
438	20231026	121500	52507146	1000	1000	1000	1000	245
439	20231026	121400	52262146	1000	1000	1000	1000	0
440	20231026	121300	52262146	1000	1000	1000	1000	0
441	20231026	121200	52262146	1000	1000	1000	1000	241
442	20231026	121100	52021146	1000	1000	1000	1000	188
443	20231026	121000	51833146	1000	1000	1000	1000	0
444	20231026	120900	51833146	1000	1000	1000	1000	0
445	20231026	120800	51833146	1000	1000	1000	1000	1
446	20231026	120700	51832146	1000	1000	1000	1000	0
447	20231026	120600	51832146	1000	1000	1000	1000	0
448	20231026	120500	51832146	1000	1000	1000	1000	44
449	20231026	120400	51788146	1000	1000	1000	1000	454
450	20231026	120300	51334146	1000	1000	1000	1000	512
451	20231026	120200	50822146	999	999	999	999	0
452	20231026	120100	50822146	999	999	999	999	0
453	20231026	120000	50822146	999	1001	1001	999	706
454	20231026	115900	50116594	999	999	999	999	0
455	20231026	115800	50116594	999	999	999	999	0
456	20231026	115700	50116594	999	999	999	999	0
457	20231026	115600	50116594	999	999	999	999	0
458	20231026	115500	50116594	999	999	999	999	0
459	20231026	115400	50116594	999	999	999	999	0
460	20231026	115300	50116594	999	999	999	999	0
461	20231026	115200	50116594	999	999	999	999	0
462	20231026	115100	50116594	999	999	999	999	0
463	20231026	115000	50116594	999	999	999	999	0
464	20231026	114900	50116594	999	999	999	999	0
465	20231026	114800	50116594	999	999	999	999	0
466	20231026	114700	50116594	999	999	999	999	0
467	20231026	114600	50116594	999	999	999	999	1
468	20231026	114500	50115595	1002	1002	1002	1002	0
469	20231026	114400	50115595	1002	1002	1002	1002	0
470	20231026	114300	50115595	1002	1002	1002	1002	0
471	20231026	114200	50115595	1002	1002	1002	1002	0
472	20231026	114100	50115595	1002	1002	1002	1002	0
473	20231026	114000	50115595	1002	1002	1002	1002	0
474	20231026	113900	50115595	1002	1002	1002	1002	0
475	20231026	113800	50115595	1002	1002	1002	1002	2
476	20231026	113700	50113591	998	998	998	998	0
477	20231026	113600	50113591	998	998	998	998	109
478	20231026	113500	50004809	999	999	999	999	100
479	20231026	113400	49904909	999	1000	1000	999	131
480	20231026	113300	49773910	1000	1000	1000	1000	65
481	20231026	113200	49708910	1000	1000	1000	1000	300
482	20231026	113100	49408910	998	998	998	998	265
483	20231026	113000	49144440	998	999	999	998	1000
484	20231026	112900	48145474	1000	1000	1000	1000	10
485	20231026	112800	48135474	1000	1000	1000	1000	0
486	20231026	112700	48135474	1000	1000	1000	1000	0
487	20231026	112600	48135474	1000	1000	1000	1000	0
488	20231026	112500	48135474	1000	1000	1000	1000	0
489	20231026	112400	48135474	1000	1000	1000	1000	0
490	20231026	112300	48135474	1000	1000	1000	1000	6
491	20231026	112200	48129474	1000	1000	1000	1000	0
492	20231026	112100	48129474	1000	1000	1000	1000	0
493	20231026	112000	48129474	1000	1000	1000	1000	0
494	20231026	111900	48129474	1000	1000	1000	1000	44
495	20231026	111800	48085474	999	999	999	999	0
496	20231026	111700	48085474	999	999	999	999	0
497	20231026	111600	48085474	999	999	999	999	600
498	20231026	111500	47486074	999	999	999	999	0
499	20231026	111400	47486074	999	999	999	999	3
500	20231026	111300	47483077	999	998	999	998	1319
501	20231026	111200	46166700	999	999	999	999	0
502	20231026	111100	46166700	999	999	999	999	649
503	20231026	111000	45518349	1000	999	1000	999	52
504	20231026	110900	45466371	999	999	999	999	525
505	20231026	110800	44941896	999	999	999	999	100
506	20231026	110700	44841996	999	1000	1000	999	102
507	20231026	110600	44740096	1000	1000	1000	1000	0
508	20231026	110500	44740096	1000	1000	1000	1000	0
509	20231026	110400	44740096	1000	1000	1000	1000	23
510	20231026	110300	44717096	1000	1000	1000	1000	0
511	20231026	110200	44717096	1000	1000	1000	1000	0
512	20231026	110100	44717096	1000	1000	1000	1000	1
513	20231026	110000	44716096	1002	1002	1002	1002	6
514	20231026	105900	44710084	1000	1000	1000	1000	0
515	20231026	105800	44710084	1000	1000	1000	1000	0
516	20231026	105700	44710084	1000	1000	1000	1000	0
517	20231026	105600	44710084	1000	1000	1000	1000	184
518	20231026	105500	44526084	1000	1003	1003	1000	158
519	20231026	105400	44367928	1004	1004	1004	1004	0
520	20231026	105300	44367928	1004	1004	1004	1004	0
521	20231026	105200	44367928	1004	1004	1004	1004	0
522	20231026	105100	44367928	1004	1004	1004	1004	10
523	20231026	105000	44357888	1004	1004	1004	1004	0
524	20231026	104900	44357888	1004	1004	1004	1004	0
525	20231026	104800	44357888	1004	1004	1004	1004	0
526	20231026	104700	44357888	1004	1004	1004	1004	0
527	20231026	104600	44357888	1004	1004	1004	1004	525
528	20231026	104500	43830788	1004	1004	1004	1004	0
529	20231026	104400	43830788	1004	1004	1004	1004	0
530	20231026	104300	43830788	1004	1004	1004	1004	0
531	20231026	104200	43830788	1004	1004	1004	1004	0
532	20231026	104100	43830788	1004	1004	1004	1004	3
533	20231026	104000	43827776	1004	1004	1004	1004	12
534	20231026	103900	43815728	1004	1004	1004	1004	4
535	20231026	103800	43811712	1004	1005	1005	1004	51
536	20231026	103700	43760459	1005	1003	1005	1003	1175
537	20231026	103600	42581880	1003	1003	1003	1003	1000
538	20231026	103500	41578880	1000	1002	1002	1000	342
539	20231026	103400	41236543	1002	1002	1002	1002	0
540	20231026	103300	41236543	1002	1002	1002	1002	0
541	20231026	103200	41236543	1002	1002	1002	1002	0
542	20231026	103100	41236543	1002	1002	1002	1002	0
543	20231026	103000	41236543	1002	1002	1002	1002	0
544	20231026	102900	41236543	1002	1002	1002	1002	53
545	20231026	102800	41183437	1002	1002	1002	1002	0
546	20231026	102700	41183437	1002	1002	1002	1002	345
547	20231026	102600	40837747	1002	1002	1002	1002	0
548	20231026	102500	40837747	1002	1002	1002	1002	0
549	20231026	102400	40837747	1002	1002	1002	1002	0
550	20231026	102300	40837747	1002	1002	1002	1002	1
551	20231026	102200	40836745	1002	1002	1002	1002	0
552	20231026	102100	40836745	1002	1002	1002	1002	0
553	20231026	102000	40836745	1002	1002	1002	1002	4
554	20231026	101900	40832737	1001	1000	1001	1000	25
555	20231026	101800	40807724	1000	1000	1000	1000	330
556	20231026	101700	40477724	1000	1000	1000	1000	0
557	20231026	101600	40477724	1000	1000	1000	1000	360
558	20231026	101500	40117724	999	999	999	999	10
559	20231026	101400	40107734	999	999	999	999	0
560	20231026	101300	40107734	999	999	999	999	0
561	20231026	101200	40107734	999	999	999	999	62
562	20231026	101100	40045796	1000	1000	1000	1000	0
563	20231026	101000	40045796	1000	1000	1000	1000	0
564	20231026	100900	40045796	1000	1000	1000	1000	64
565	20231026	100800	39981796	1000	1000	1000	1000	0
566	20231026	100700	39981796	1000	1000	1000	1000	97
567	20231026	100600	39884796	1000	1000	1000	1000	0
568	20231026	100500	39884796	1000	1000	1000	1000	0
569	20231026	100400	39884796	1000	1000	1000	1000	3
570	20231026	100300	39881796	1001	1001	1001	1001	0
571	20231026	100200	39881796	1001	1001	1001	1001	0
572	20231026	100100	39881796	1001	1001	1001	1001	0
573	20231026	100000	39881796	1001	1001	1001	1001	0
574	20231026	095900	39881796	1001	1001	1001	1001	0
575	20231026	095800	39881796	1001	1001	1001	1001	949
576	20231026	095700	38931847	1001	1000	1001	1000	4051
577	20231026	095600	34876819	997	997	997	997	531
578	20231026	095500	34347412	1001	1001	1001	1001	100
579	20231026	095400	34247312	1001	1001	1001	1001	0
580	20231026	095300	34247312	1001	1001	1001	1001	0
581	20231026	095200	34247312	1001	1001	1001	1001	0
582	20231026	095100	34247312	1001	997	1001	996	13
583	20231026	095000	34234344	1001	1003	1003	998	511
584	20231026	094900	33724309	1004	1004	1004	1004	1150
585	20231026	094800	32569709	1004	1001	1004	1001	1042
586	20231026	094700	31524555	1002	1002	1002	1002	51
587	20231026	094600	31473453	994	994	994	994	0
588	20231026	094500	31473453	994	994	994	994	0
589	20231026	094400	31473453	994	994	994	994	0
590	20231026	094300	31473453	994	994	994	994	0
591	20231026	094200	31473453	994	994	994	994	97
592	20231026	094100	31377035	1001	1001	1001	1001	7
593	20231026	094000	31370028	994	993	994	993	4019
594	20231026	093900	27379155	993	993	993	993	365
595	20231026	093800	27016710	993	994	994	993	113
596	20231026	093700	26904407	994	994	994	994	388
597	20231026	093600	26518735	994	994	994	994	45
598	20231026	093500	26474005	994	994	996	993	1828
599	20231026	093400	24657256	995	999	999	995	708
600	20231026	093300	23952471	996	999	999	996	1158
601	20231026	093200	22798141	999	1003	1003	999	21
602	20231026	093100	22777120	1003	1003	1003	1003	5
603	20231026	093000	22772105	1001	1001	1001	1001	420
604	20231026	092900	22351685	1001	1001	1001	1001	400
605	20231026	092800	21951285	1001	1001	1001	1000	214
606	20231026	092700	21737081	1001	1000	1001	1000	12
607	20231026	092600	21725078	1000	998	1000	998	186
608	20231026	092500	21539390	1000	1000	1000	1000	300
609	20231026	092400	21239390	1000	1000	1000	1000	0
610	20231026	092300	21239390	1000	1000	1000	1000	0
611	20231026	092200	21239390	1000	1000	1000	1000	0
612	20231026	092100	21239390	1000	1000	1000	1000	0
613	20231026	092000	21239390	1000	1000	1000	1000	0
614	20231026	091900	21239390	1000	999	1000	999	1250
615	20231026	091800	19989401	999	999	999	999	80
616	20231026	091700	19909481	999	999	999	999	41
617	20231026	091600	19868522	997	996	997	996	612
618	20231026	091500	19258921	1000	1000	1000	1000	10
619	20231026	091400	19248921	995	995	995	995	502
620	20231026	091300	18749431	995	997	997	995	7000
621	20231026	091200	11782013	995	995	995	995	0
622	20231026	091100	11782013	995	995	995	995	0
623	20231026	091000	11782013	995	995	995	995	0
624	20231026	090900	11782013	995	995	995	995	0
625	20231026	090800	11782013	995	997	997	995	270
626	20231026	090700	11513163	997	997	997	997	38
627	20231026	090600	11475277	994	994	994	994	120
628	20231026	090500	11355997	999	997	999	994	516
629	20231026	090400	10842430	997	997	997	997	24
630	20231026	090300	10818502	997	997	997	997	30
631	20231026	090200	10788592	997	1002	1002	997	6981
632	20231026	090100	3808044	1001	1010	1010	1001	231
633	20231026	090000	3576575	1010	1011	1011	1002	3539