KissMeData/090080/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	200300	52470061	999	999	999	999	1656
3	20241022	200200	52470061	999	999	999	999	0
4	20241022	200100	52470061	999	999	999	999	0
5	20241022	200000	52470061	999	999	999	999	0
6	20241022	195900	52470061	999	999	999	999	0
7	20241022	195800	52470061	999	999	999	999	0
8	20241022	195700	52470061	999	999	999	999	0
9	20241022	195600	52470061	999	999	999	999	0
10	20241022	195500	52470061	999	999	999	999	0
11	20241022	195400	52470061	999	999	999	999	0
12	20241022	195300	52470061	999	999	999	999	0
13	20241022	195200	52470061	999	999	999	999	0
14	20241022	195100	52470061	999	999	999	999	0
15	20241022	195000	52470061	999	999	999	999	0
16	20241022	194900	52470061	999	999	999	999	0
17	20241022	194800	52470061	999	999	999	999	0
18	20241022	194700	52470061	999	999	999	999	0
19	20241022	194600	52470061	999	999	999	999	0
20	20241022	194500	52470061	999	999	999	999	0
21	20241022	194400	52470061	999	999	999	999	0
22	20241022	194300	52470061	999	999	999	999	0
23	20241022	194200	52470061	999	999	999	999	0
24	20241022	194100	52470061	999	999	999	999	0
25	20241022	194000	52470061	999	999	999	999	0
26	20241022	193900	52470061	999	999	999	999	0
27	20241022	193800	52470061	999	999	999	999	0
28	20241022	193700	52470061	999	999	999	999	0
29	20241022	193600	52470061	999	999	999	999	0
30	20241022	193500	52470061	999	999	999	999	0
31	20241022	193400	52470061	999	999	999	999	0
32	20241022	193300	52470061	999	999	999	999	1656
33	20241022	193200	52470061	999	999	999	999	0
34	20241022	193100	52470061	999	999	999	999	0
35	20241022	193000	52470061	999	999	999	999	0
36	20241022	192900	52470061	999	999	999	999	0
37	20241022	192800	52470061	999	999	999	999	0
38	20241022	192700	52470061	999	999	999	999	0
39	20241022	192600	52470061	999	999	999	999	0
40	20241022	192500	52470061	999	999	999	999	0
41	20241022	192400	52470061	999	999	999	999	0
42	20241022	192300	52470061	999	999	999	999	0
43	20241022	192200	52470061	999	999	999	999	0
44	20241022	192100	52470061	999	999	999	999	0
45	20241022	192000	52470061	999	999	999	999	0
46	20241022	191900	52470061	999	999	999	999	0
47	20241022	191800	52470061	999	999	999	999	0
48	20241022	191700	52470061	999	999	999	999	0
49	20241022	191600	52470061	999	999	999	999	0
50	20241022	191500	52470061	999	999	999	999	0
51	20241022	191400	52470061	999	999	999	999	0
52	20241022	191300	52470061	999	999	999	999	0
53	20241022	191200	52470061	999	999	999	999	0
54	20241022	191100	52470061	999	999	999	999	0
55	20241022	191000	52470061	999	999	999	999	0
56	20241022	190900	52470061	999	999	999	999	0
57	20241022	190800	52470061	999	999	999	999	0
58	20241022	190700	52470061	999	999	999	999	0
59	20241022	190600	52470061	999	999	999	999	0
60	20241022	190500	52470061	999	999	999	999	0
61	20241022	190400	52470061	999	999	999	999	0
62	20241022	190300	52470061	999	999	999	999	1656
63	20241022	190200	52470061	999	999	999	999	0
64	20241022	190100	52470061	999	999	999	999	0
65	20241022	190000	52470061	999	999	999	999	0
66	20241022	185900	52470061	999	999	999	999	0
67	20241022	185800	52470061	999	999	999	999	0
68	20241022	185700	52470061	999	999	999	999	0
69	20241022	185600	52470061	999	999	999	999	0
70	20241022	185500	52470061	999	999	999	999	0
71	20241022	185400	52470061	999	999	999	999	0
72	20241022	185300	52470061	999	999	999	999	0
73	20241022	185200	52470061	999	999	999	999	0
74	20241022	185100	52470061	999	999	999	999	0
75	20241022	185000	52470061	999	999	999	999	0
76	20241022	184900	52470061	999	999	999	999	0
77	20241022	184800	52470061	999	999	999	999	0
78	20241022	184700	52470061	999	999	999	999	0
79	20241022	184600	52470061	999	999	999	999	0
80	20241022	184500	52470061	999	999	999	999	0
81	20241022	184400	52470061	999	999	999	999	0
82	20241022	184300	52470061	999	999	999	999	0
83	20241022	184200	52470061	999	999	999	999	0
84	20241022	184100	52470061	999	999	999	999	0
85	20241022	184000	52470061	999	999	999	999	0
86	20241022	183900	52470061	999	999	999	999	0
87	20241022	183800	52470061	999	999	999	999	0
88	20241022	183700	52470061	999	999	999	999	0
89	20241022	183600	52470061	999	999	999	999	0
90	20241022	183500	52470061	999	999	999	999	0
91	20241022	183400	52470061	999	999	999	999	0
92	20241022	183300	52470061	999	999	999	999	1656
93	20241022	183200	52470061	999	999	999	999	0
94	20241022	183100	52470061	999	999	999	999	0
95	20241022	183000	52470061	999	999	999	999	0
96	20241022	182900	52470061	999	999	999	999	0
97	20241022	182800	52470061	999	999	999	999	0
98	20241022	182700	52470061	999	999	999	999	0
99	20241022	182600	52470061	999	999	999	999	0
100	20241022	182500	52470061	999	999	999	999	0
101	20241022	182400	52470061	999	999	999	999	0
102	20241022	182300	52470061	999	999	999	999	0
103	20241022	182200	52470061	999	999	999	999	0
104	20241022	182100	52470061	999	999	999	999	0
105	20241022	182000	52470061	999	999	999	999	0
106	20241022	181900	52470061	999	999	999	999	0
107	20241022	181800	52470061	999	999	999	999	0
108	20241022	181700	52470061	999	999	999	999	0
109	20241022	181600	52470061	999	999	999	999	0
110	20241022	181500	52470061	999	999	999	999	0
111	20241022	181400	52470061	999	999	999	999	0
112	20241022	181300	52470061	999	999	999	999	0
113	20241022	181200	52470061	999	999	999	999	0
114	20241022	181100	52470061	999	999	999	999	0
115	20241022	181000	52470061	999	999	999	999	0
116	20241022	180900	52470061	999	999	999	999	0
117	20241022	180800	52470061	999	999	999	999	0
118	20241022	180700	52470061	999	999	999	999	0
119	20241022	180600	52470061	999	999	999	999	0
120	20241022	180500	52470061	999	999	999	999	0
121	20241022	180400	52470061	999	999	999	999	0
122	20241022	180300	52470061	999	999	999	999	1656
123	20241022	180200	52470061	999	999	999	999	0
124	20241022	180100	52470061	999	999	999	999	0
125	20241022	180000	52470061	999	999	999	999	0
126	20241022	175900	52470061	999	999	999	999	0
127	20241022	175800	52470061	999	999	999	999	0
128	20241022	175700	52470061	999	999	999	999	0
129	20241022	175600	52470061	999	999	999	999	0
130	20241022	175500	52470061	999	999	999	999	0
131	20241022	175400	52470061	999	999	999	999	0
132	20241022	175300	52470061	999	999	999	999	0
133	20241022	175200	52470061	999	999	999	999	0
134	20241022	175100	52470061	999	999	999	999	0
135	20241022	175000	52470061	999	999	999	999	0
136	20241022	174900	52470061	999	999	999	999	0
137	20241022	174800	52470061	999	999	999	999	0
138	20241022	174700	52470061	999	999	999	999	0
139	20241022	174600	52470061	999	999	999	999	0
140	20241022	174500	52470061	999	999	999	999	0
141	20241022	174400	52470061	999	999	999	999	0
142	20241022	174300	52470061	999	999	999	999	0
143	20241022	174200	52470061	999	999	999	999	0
144	20241022	174100	52470061	999	999	999	999	0
145	20241022	174000	52470061	999	999	999	999	0
146	20241022	173900	52470061	999	999	999	999	0
147	20241022	173800	52470061	999	999	999	999	0
148	20241022	173700	52470061	999	999	999	999	0
149	20241022	173600	52470061	999	999	999	999	0
150	20241022	173500	52470061	999	999	999	999	0
151	20241022	173400	52470061	999	999	999	999	0
152	20241022	173300	52470061	999	999	999	999	1656
153	20241022	173200	52470061	999	999	999	999	0
154	20241022	173100	52470061	999	999	999	999	0
155	20241022	173000	52470061	999	999	999	999	0
156	20241022	172900	52470061	999	999	999	999	0
157	20241022	172800	52470061	999	999	999	999	0
158	20241022	172700	52470061	999	999	999	999	0
159	20241022	172600	52470061	999	999	999	999	0
160	20241022	172500	52470061	999	999	999	999	0
161	20241022	172400	52470061	999	999	999	999	0
162	20241022	172300	52470061	999	999	999	999	0
163	20241022	172200	52470061	999	999	999	999	0
164	20241022	172100	52470061	999	999	999	999	0
165	20241022	172000	52470061	999	999	999	999	0
166	20241022	171900	52470061	999	999	999	999	0
167	20241022	171800	52470061	999	999	999	999	0
168	20241022	171700	52470061	999	999	999	999	0
169	20241022	171600	52470061	999	999	999	999	0
170	20241022	171500	52470061	999	999	999	999	0
171	20241022	171400	52470061	999	999	999	999	0
172	20241022	171300	52470061	999	999	999	999	0
173	20241022	171200	52470061	999	999	999	999	0
174	20241022	171100	52470061	999	999	999	999	0
175	20241022	171000	52470061	999	999	999	999	0
176	20241022	170900	52470061	999	999	999	999	0
177	20241022	170800	52470061	999	999	999	999	0
178	20241022	170700	52470061	999	999	999	999	0
179	20241022	170600	52470061	999	999	999	999	0
180	20241022	170500	52470061	999	999	999	999	0
181	20241022	170400	52470061	999	999	999	999	0
182	20241022	170300	52470061	999	999	999	999	1656
183	20241022	170200	52470061	999	999	999	999	0
184	20241022	170100	52470061	999	999	999	999	0
185	20241022	170000	52470061	999	999	999	999	0
186	20241022	165900	52470061	999	999	999	999	0
187	20241022	165800	52470061	999	999	999	999	0
188	20241022	165700	52470061	999	999	999	999	0
189	20241022	165600	52470061	999	999	999	999	0
190	20241022	165500	52470061	999	999	999	999	0
191	20241022	165400	52470061	999	999	999	999	0
192	20241022	165300	52470061	999	999	999	999	0
193	20241022	165200	52470061	999	999	999	999	0
194	20241022	165100	52470061	999	999	999	999	0
195	20241022	165000	52470061	999	999	999	999	0
196	20241022	164900	52470061	999	999	999	999	0
197	20241022	164800	52470061	999	999	999	999	0
198	20241022	164700	52470061	999	999	999	999	0
199	20241022	164600	52470061	999	999	999	999	0
200	20241022	164500	52470061	999	999	999	999	0
201	20241022	164400	52470061	999	999	999	999	0
202	20241022	164300	52470061	999	999	999	999	0
203	20241022	164200	52470061	999	999	999	999	0
204	20241022	164100	52470061	999	999	999	999	0
205	20241022	164000	52470061	999	999	999	999	0
206	20241022	163900	52470061	999	999	999	999	0
207	20241022	163800	52470061	999	999	999	999	0
208	20241022	163700	52470061	999	999	999	999	0
209	20241022	163600	52470061	999	999	999	999	0
210	20241022	163500	52470061	999	999	999	999	0
211	20241022	163400	52470061	999	999	999	999	0
212	20241022	163300	52470061	999	999	999	999	1656
213	20241022	163200	52470061	999	999	999	999	0
214	20241022	163100	52470061	999	999	999	999	0
215	20241022	163000	52470061	999	999	999	999	0
216	20241022	162900	52470061	999	999	999	999	0
217	20241022	162800	52470061	999	999	999	999	0
218	20241022	162700	52470061	999	999	999	999	0
219	20241022	162600	52470061	999	999	999	999	0
220	20241022	162500	52470061	999	999	999	999	0
221	20241022	162400	52470061	999	999	999	999	0
222	20241022	162300	52470061	999	999	999	999	0
223	20241022	162200	52470061	999	999	999	999	0
224	20241022	162100	52470061	999	999	999	999	0
225	20241022	162000	52470061	999	999	999	999	0
226	20241022	161900	52470061	999	999	999	999	0
227	20241022	161800	52470061	999	999	999	999	0
228	20241022	161700	52470061	999	999	999	999	0
229	20241022	161600	52470061	999	999	999	999	0
230	20241022	161500	52470061	999	999	999	999	0
231	20241022	161400	52470061	999	999	999	999	0
232	20241022	161300	52470061	999	999	999	999	0
233	20241022	161200	52470061	999	999	999	999	0
234	20241022	161100	52470061	999	999	999	999	0
235	20241022	161000	52470061	999	999	999	999	0
236	20241022	160900	52470061	999	999	999	999	0
237	20241022	160800	52470061	999	999	999	999	0
238	20241022	160700	52470061	999	999	999	999	0
239	20241022	160600	52470061	999	999	999	999	0
240	20241022	160500	52470061	999	999	999	999	0
241	20241022	160400	52470061	999	999	999	999	0
242	20241022	160300	52470061	999	999	999	999	1656
243	20241022	160200	52470061	999	999	999	999	0
244	20241022	160100	52470061	999	999	999	999	0
245	20241022	160000	52470061	999	999	999	999	0
246	20241022	155900	52470061	999	999	999	999	0
247	20241022	155800	52470061	999	999	999	999	0
248	20241022	155700	52470061	999	999	999	999	0
249	20241022	155600	52470061	999	999	999	999	0
250	20241022	155500	52470061	999	999	999	999	0
251	20241022	155400	52470061	999	999	999	999	0
252	20241022	155300	52470061	999	999	999	999	0
253	20241022	155200	52470061	999	999	999	999	0
254	20241022	155100	52470061	999	999	999	999	0
255	20241022	155000	52470061	999	999	999	999	0
256	20241022	154900	52470061	999	999	999	999	0
257	20241022	154800	52470061	999	999	999	999	0
258	20241022	154700	52470061	999	999	999	999	0
259	20241022	154600	52470061	999	999	999	999	0
260	20241022	154500	52470061	999	999	999	999	0
261	20241022	154400	52470061	999	999	999	999	0
262	20241022	154300	52470061	999	999	999	999	0
263	20241022	154200	52470061	999	999	999	999	0
264	20241022	154100	52470061	999	999	999	999	0
265	20241022	154000	52470061	999	999	999	999	0
266	20241022	153900	52470061	999	999	999	999	0
267	20241022	153800	52470061	999	999	999	999	0
268	20241022	153700	52470061	999	999	999	999	0
269	20241022	153600	52470061	999	999	999	999	0
270	20241022	153500	52470061	999	999	999	999	0
271	20241022	153400	52470061	999	999	999	999	0
272	20241022	153300	52470061	999	999	999	999	1656
273	20241022	153200	52470061	999	999	999	999	0
274	20241022	153100	52470061	999	999	999	999	0
275	20241022	153000	52470061	999	999	999	999	1656
276	20241022	152900	50815717	992	992	992	992	0
277	20241022	152800	50815717	992	992	992	992	0
278	20241022	152700	50815717	992	992	992	992	0
279	20241022	152600	50815717	992	992	992	992	0
280	20241022	152500	50815717	992	992	992	992	0
281	20241022	152400	50815717	992	992	992	992	0
282	20241022	152300	50815717	992	992	992	992	0
283	20241022	152200	50815717	992	992	992	992	0
284	20241022	152100	50815717	992	992	992	992	0
285	20241022	152000	50815717	992	992	992	992	0
286	20241022	151900	50815717	992	992	992	992	0
287	20241022	151800	50815717	992	992	992	992	0
288	20241022	151700	50815717	992	992	992	992	0
289	20241022	151600	50815717	992	992	992	992	0
290	20241022	151500	50815717	992	992	992	992	0
291	20241022	151400	50815717	992	992	992	992	0
292	20241022	151300	50815717	992	992	992	992	1
293	20241022	151200	50814725	992	992	992	992	0
294	20241022	151100	50814725	992	992	992	992	2
295	20241022	151000	50812741	992	992	992	992	0
296	20241022	150900	50812741	992	992	992	992	0
297	20241022	150800	50812741	992	992	992	992	0
298	20241022	150700	50812741	992	992	992	992	0
299	20241022	150600	50812741	992	994	994	992	3000
300	20241022	150500	47834182	994	994	994	994	41
301	20241022	150400	47793428	994	994	994	994	2501
302	20241022	150300	45307434	993	993	993	993	0
303	20241022	150200	45307434	993	994	994	993	1512
304	20241022	150100	43806006	994	994	994	994	1000
305	20241022	150000	42812006	992	992	992	992	0
306	20241022	145900	42812006	992	992	992	992	0
307	20241022	145800	42812006	992	992	992	992	0
308	20241022	145700	42812006	992	992	992	992	0
309	20241022	145600	42812006	992	992	992	992	0
310	20241022	145500	42812006	992	992	992	992	0
311	20241022	145400	42812006	992	992	992	992	0
312	20241022	145300	42812006	992	992	992	992	0
313	20241022	145200	42812006	992	992	992	992	0
314	20241022	145100	42812006	992	992	992	992	0
315	20241022	145000	42812006	992	992	992	992	0
316	20241022	144900	42812006	992	992	992	992	0
317	20241022	144800	42812006	992	992	992	992	0
318	20241022	144700	42812006	992	992	992	992	0
319	20241022	144600	42812006	992	992	992	992	0
320	20241022	144500	42812006	992	992	992	992	0
321	20241022	144400	42812006	992	992	992	992	41
322	20241022	144300	42771334	992	992	992	992	0
323	20241022	144200	42771334	992	992	992	992	1
324	20241022	144100	42770342	994	994	994	994	1
325	20241022	144000	42769348	994	994	994	994	50
326	20241022	143900	42719648	994	994	994	994	0
327	20241022	143800	42719648	994	994	994	994	0
328	20241022	143700	42719648	994	994	994	994	0
329	20241022	143600	42719648	994	994	994	994	400
330	20241022	143500	42322048	994	994	994	994	0
331	20241022	143400	42322048	994	994	994	994	0
332	20241022	143300	42322048	994	994	994	994	0
333	20241022	143200	42322048	994	994	994	994	50
334	20241022	143100	42272348	990	990	990	990	0
335	20241022	143000	42272348	990	990	990	990	0
336	20241022	142900	42272348	990	990	990	990	0
337	20241022	142800	42272348	990	990	990	990	0
338	20241022	142700	42272348	990	990	990	990	0
339	20241022	142600	42272348	990	990	990	990	0
340	20241022	142500	42272348	990	990	990	990	0
341	20241022	142400	42272348	990	990	990	990	0
342	20241022	142300	42272348	990	990	990	990	0
343	20241022	142200	42272348	990	990	990	990	0
344	20241022	142100	42272348	990	990	990	990	10
345	20241022	142000	42262448	990	991	991	990	500
346	20241022	141900	41766980	991	992	992	991	611
347	20241022	141800	41161322	992	992	992	992	0
348	20241022	141700	41161322	992	992	992	992	0
349	20241022	141600	41161322	992	994	994	992	2195
350	20241022	141500	38982918	994	994	994	994	400
351	20241022	141400	38585318	993	994	994	993	2222
352	20241022	141300	36377583	994	994	994	994	0
353	20241022	141200	36377583	994	994	994	994	0
354	20241022	141100	36377583	994	994	994	994	0
355	20241022	141000	36377583	994	994	994	994	0
356	20241022	140900	36377583	994	994	994	994	0
357	20241022	140800	36377583	994	994	994	994	0
358	20241022	140700	36377583	994	994	994	994	0
359	20241022	140600	36377583	994	994	994	994	0
360	20241022	140500	36377583	994	994	994	994	0
361	20241022	140400	36377583	994	994	994	994	0
362	20241022	140300	36377583	994	994	994	994	0
363	20241022	140200	36377583	994	998	998	994	2445
364	20241022	140100	33943213	996	996	996	996	0
365	20241022	140000	33943213	996	996	996	996	0
366	20241022	135900	33943213	996	996	996	996	0
367	20241022	135800	33943213	996	998	998	996	4050
368	20241022	135700	29907931	998	998	998	998	0
369	20241022	135600	29907931	998	998	998	998	0
370	20241022	135500	29907931	998	998	998	998	259
371	20241022	135400	29649449	998	998	998	998	0
372	20241022	135300	29649449	998	998	998	998	0
373	20241022	135200	29649449	998	998	998	998	259
374	20241022	135100	29390967	997	997	997	997	0
375	20241022	135000	29390967	997	997	997	997	0
376	20241022	134900	29390967	997	997	997	997	0
377	20241022	134800	29390967	997	997	997	997	20
378	20241022	134700	29371027	997	997	997	997	1
379	20241022	134600	29370030	996	996	996	996	0
380	20241022	134500	29370030	996	996	996	996	11
381	20241022	134400	29359074	997	997	997	997	116
382	20241022	134300	29243422	998	998	998	998	11
383	20241022	134200	29232444	1000	1000	1000	1000	0
384	20241022	134100	29232444	1000	1000	1000	1000	0
385	20241022	134000	29232444	1000	1000	1000	1000	0
386	20241022	133900	29232444	1000	1000	1000	1000	0
387	20241022	133800	29232444	1000	1000	1000	1000	0
388	20241022	133700	29232444	1000	1000	1000	1000	20
389	20241022	133600	29212444	999	999	999	999	0
390	20241022	133500	29212444	999	999	999	999	0
391	20241022	133400	29212444	999	999	999	999	0
392	20241022	133300	29212444	999	999	999	999	0
393	20241022	133200	29212444	999	999	999	999	0
394	20241022	133100	29212444	999	999	999	999	0
395	20241022	133000	29212444	999	999	999	999	0
396	20241022	132900	29212444	999	999	999	999	0
397	20241022	132800	29212444	999	999	999	999	0
398	20241022	132700	29212444	999	999	999	999	0
399	20241022	132600	29212444	999	999	999	999	3
400	20241022	132500	29209447	1000	1000	1000	1000	0
401	20241022	132400	29209447	1000	1000	1000	1000	0
402	20241022	132300	29209447	1000	1000	1000	1000	0
403	20241022	132200	29209447	1000	1000	1000	1000	0
404	20241022	132100	29209447	1000	1000	1000	1000	0
405	20241022	132000	29209447	1000	1000	1000	1000	0
406	20241022	131900	29209447	1000	1000	1000	1000	0
407	20241022	131800	29209447	1000	1000	1000	1000	0
408	20241022	131700	29209447	1000	1000	1000	1000	2000
409	20241022	131600	27209447	1000	1000	1000	1000	0
410	20241022	131500	27209447	1000	1000	1000	1000	0
411	20241022	131400	27209447	1000	1000	1000	1000	0
412	20241022	131300	27209447	1000	1000	1000	1000	0
413	20241022	131200	27209447	1000	1000	1000	1000	0
414	20241022	131100	27209447	1000	1000	1000	1000	0
415	20241022	131000	27209447	1000	1000	1000	1000	0
416	20241022	130900	27209447	1000	1000	1000	1000	0
417	20241022	130800	27209447	1000	1000	1000	1000	0
418	20241022	130700	27209447	1000	1000	1000	1000	0
419	20241022	130600	27209447	1000	1000	1000	1000	0
420	20241022	130500	27209447	1000	1000	1000	1000	0
421	20241022	130400	27209447	1000	1000	1000	1000	10
422	20241022	130300	27199447	1000	1000	1000	1000	0
423	20241022	130200	27199447	1000	1000	1000	1000	0
424	20241022	130100	27199447	1000	1000	1000	1000	0
425	20241022	130000	27199447	1000	1000	1000	1000	0
426	20241022	125900	27199447	1000	1000	1000	1000	1
427	20241022	125800	27198447	1000	1000	1000	1000	0
428	20241022	125700	27198447	1000	1000	1000	1000	0
429	20241022	125600	27198447	1000	1000	1000	1000	0
430	20241022	125500	27198447	1000	1000	1000	1000	840
431	20241022	125400	26358447	1000	1000	1000	1000	0
432	20241022	125300	26358447	1000	1000	1000	1000	0
433	20241022	125200	26358447	1000	1000	1000	1000	0
434	20241022	125100	26358447	1000	1000	1000	1000	0
435	20241022	125000	26358447	1000	1000	1000	1000	11
436	20241022	124900	26347447	1000	1000	1000	1000	0
437	20241022	124800	26347447	1000	1000	1000	1000	40
438	20241022	124700	26307447	1000	1000	1000	1000	0
439	20241022	124600	26307447	1000	1000	1000	1000	0
440	20241022	124500	26307447	1000	1000	1000	1000	0
441	20241022	124400	26307447	1000	1000	1000	1000	0
442	20241022	124300	26307447	1000	1000	1000	1000	0
443	20241022	124200	26307447	1000	1000	1000	1000	0
444	20241022	124100	26307447	1000	1000	1000	1000	0
445	20241022	124000	26307447	1000	1000	1000	1000	200
446	20241022	123900	26107447	1000	1000	1000	1000	0
447	20241022	123800	26107447	1000	1000	1000	1000	0
448	20241022	123700	26107447	1000	1000	1000	1000	0
449	20241022	123600	26107447	1000	1000	1000	1000	180
450	20241022	123500	25927447	1000	1000	1000	1000	0
451	20241022	123400	25927447	1000	1000	1000	1000	0
452	20241022	123300	25927447	1000	1000	1000	1000	0
453	20241022	123200	25927447	1000	1000	1000	1000	0
454	20241022	123100	25927447	1000	1000	1000	1000	1
455	20241022	123000	25926447	1000	1000	1000	1000	0
456	20241022	122900	25926447	1000	1000	1000	1000	0
457	20241022	122800	25926447	1000	1000	1000	1000	0
458	20241022	122700	25926447	1000	1000	1000	1000	0
459	20241022	122600	25926447	1000	999	1000	999	2000
460	20241022	122500	23927372	998	998	998	998	0
461	20241022	122400	23927372	998	998	998	998	2
462	20241022	122300	23925376	999	999	999	999	0
463	20241022	122200	23925376	999	999	999	999	0
464	20241022	122100	23925376	999	999	999	999	0
465	20241022	122000	23925376	999	999	999	999	0
466	20241022	121900	23925376	999	999	999	999	1
467	20241022	121800	23924377	998	998	998	998	4
468	20241022	121700	23920385	998	998	998	998	0
469	20241022	121600	23920385	998	998	998	998	0
470	20241022	121500	23920385	998	998	998	998	0
471	20241022	121400	23920385	998	998	998	998	0
472	20241022	121300	23920385	998	999	999	998	1113
473	20241022	121200	22809605	999	999	999	999	0
474	20241022	121100	22809605	999	999	999	999	0
475	20241022	121000	22809605	999	998	999	998	78
476	20241022	120900	22731760	999	999	999	999	0
477	20241022	120800	22731760	999	999	999	999	1
478	20241022	120700	22730761	998	998	998	998	4
479	20241022	120600	22726769	998	998	998	998	0
480	20241022	120500	22726769	998	998	998	998	0
481	20241022	120400	22726769	998	998	998	998	0
482	20241022	120300	22726769	998	998	998	998	100
483	20241022	120200	22626969	998	998	998	998	0
484	20241022	120100	22626969	998	998	998	998	0
485	20241022	120000	22626969	998	998	998	998	0
486	20241022	115900	22626969	998	998	998	998	0
487	20241022	115800	22626969	998	998	998	998	0
488	20241022	115700	22626969	998	998	998	998	0
489	20241022	115600	22626969	998	998	998	998	0
490	20241022	115500	22626969	998	998	998	998	0
491	20241022	115400	22626969	998	998	998	998	0
492	20241022	115300	22626969	998	998	998	998	0
493	20241022	115200	22626969	998	998	998	998	0
494	20241022	115100	22626969	998	998	998	998	0
495	20241022	115000	22626969	998	998	998	998	0
496	20241022	114900	22626969	998	998	998	998	0
497	20241022	114800	22626969	998	998	998	998	3
498	20241022	114700	22623975	998	998	998	998	0
499	20241022	114600	22623975	998	998	998	998	0
500	20241022	114500	22623975	998	998	998	998	0
501	20241022	114400	22623975	998	998	998	998	0
502	20241022	114300	22623975	998	998	998	998	0
503	20241022	114200	22623975	998	998	998	998	0
504	20241022	114100	22623975	998	998	998	998	1
505	20241022	114000	22622977	999	999	999	999	0
506	20241022	113900	22622977	999	999	999	999	0
507	20241022	113800	22622977	999	999	999	999	0
508	20241022	113700	22622977	999	999	999	999	0
509	20241022	113600	22622977	999	999	999	999	36
510	20241022	113500	22587013	999	999	999	999	0
511	20241022	113400	22587013	999	999	999	999	0
512	20241022	113300	22587013	999	999	999	999	0
513	20241022	113200	22587013	999	999	999	999	0
514	20241022	113100	22587013	999	999	999	999	0
515	20241022	113000	22587013	999	999	999	999	0
516	20241022	112900	22587013	999	999	999	999	2197
517	20241022	112800	20392210	999	999	999	999	101
518	20241022	112700	20291311	999	999	999	999	0
519	20241022	112600	20291311	999	999	999	999	0
520	20241022	112500	20291311	999	999	999	999	0
521	20241022	112400	20291311	999	999	999	999	5
522	20241022	112300	20286316	999	999	999	999	0
523	20241022	112200	20286316	999	999	999	999	0
524	20241022	112100	20286316	999	999	999	999	0
525	20241022	112000	20286316	999	999	999	999	0
526	20241022	111900	20286316	999	999	999	999	0
527	20241022	111800	20286316	999	999	999	999	0
528	20241022	111700	20286316	999	999	999	999	1
529	20241022	111600	20285317	996	996	996	996	0
530	20241022	111500	20285317	996	999	999	996	2107
531	20241022	111400	18184078	999	999	999	999	1111
532	20241022	111300	17074189	999	999	999	999	0
533	20241022	111200	17074189	999	999	999	999	10
534	20241022	111100	17064199	999	999	999	999	1
535	20241022	111000	17063200	999	999	999	999	0
536	20241022	110900	17063200	999	999	999	999	0
537	20241022	110800	17063200	999	999	999	999	0
538	20241022	110700	17063200	999	999	999	999	0
539	20241022	110600	17063200	999	999	999	999	0
540	20241022	110500	17063200	999	999	999	999	0
541	20241022	110400	17063200	999	999	999	999	100
542	20241022	110300	16963300	999	999	999	999	0
543	20241022	110200	16963300	999	999	999	999	0
544	20241022	110100	16963300	999	999	999	999	0
545	20241022	110000	16963300	999	999	999	999	0
546	20241022	105900	16963300	999	999	999	999	0
547	20241022	105800	16963300	999	999	999	999	0
548	20241022	105700	16963300	999	999	999	999	1
549	20241022	105600	16962301	1000	1000	1000	1000	0
550	20241022	105500	16962301	1000	1000	1000	1000	58
551	20241022	105400	16904301	1000	1000	1000	1000	0
552	20241022	105300	16904301	1000	1000	1000	1000	0
553	20241022	105200	16904301	1000	1000	1000	1000	0
554	20241022	105100	16904301	1000	1000	1000	1000	0
555	20241022	105000	16904301	1000	1000	1000	1000	0
556	20241022	104900	16904301	1000	998	1000	998	3000
557	20241022	104800	13906231	996	996	996	996	1383
558	20241022	104700	12528763	996	996	996	996	0
559	20241022	104600	12528763	996	996	996	996	0
560	20241022	104500	12528763	996	996	996	996	0
561	20241022	104400	12528763	996	996	996	996	0
562	20241022	104300	12528763	996	996	996	996	64
563	20241022	104200	12465019	997	997	997	997	0
564	20241022	104100	12465019	997	997	997	997	0
565	20241022	104000	12465019	997	997	997	997	29
566	20241022	103900	12436106	997	996	997	996	43
567	20241022	103800	12393236	998	998	998	998	0
568	20241022	103700	12393236	998	998	998	998	0
569	20241022	103600	12393236	998	998	998	998	307
570	20241022	103500	12086850	997	997	997	997	381
571	20241022	103400	11706993	999	999	999	999	0
572	20241022	103300	11706993	999	999	999	999	0
573	20241022	103200	11706993	999	999	999	999	0
574	20241022	103100	11706993	999	999	999	999	0
575	20241022	103000	11706993	999	999	999	999	0
576	20241022	102900	11706993	999	999	999	999	0
577	20241022	102800	11706993	999	999	999	999	0
578	20241022	102700	11706993	999	999	999	999	0
579	20241022	102600	11706993	999	999	999	999	0
580	20241022	102500	11706993	999	999	999	999	0
581	20241022	102400	11706993	999	999	999	999	0
582	20241022	102300	11706993	999	999	999	999	0
583	20241022	102200	11706993	999	999	999	999	77
584	20241022	102100	11630070	999	999	999	999	1
585	20241022	102000	11629071	999	999	999	999	1
586	20241022	101900	11628072	999	999	999	999	0
587	20241022	101800	11628072	999	999	999	999	339
588	20241022	101700	11289411	993	993	993	993	0
589	20241022	101600	11289411	993	993	993	993	0
590	20241022	101500	11289411	993	993	993	993	0
591	20241022	101400	11289411	993	993	993	993	0
592	20241022	101300	11289411	993	993	993	993	0
593	20241022	101200	11289411	993	993	993	993	0
594	20241022	101100	11289411	993	993	993	993	186
595	20241022	101000	11104713	1000	1000	1000	1000	0
596	20241022	100900	11104713	1000	1000	1000	1000	0
597	20241022	100800	11104713	1000	1000	1000	1000	500
598	20241022	100700	10604713	1000	1000	1000	1000	52
599	20241022	100600	10552713	999	999	999	999	1
600	20241022	100500	10551714	993	993	993	993	0
601	20241022	100400	10551714	993	993	993	993	646
602	20241022	100300	9910236	993	993	993	993	0
603	20241022	100200	9910236	993	993	993	993	0
604	20241022	100100	9910236	993	993	993	993	0
605	20241022	100000	9910236	993	993	993	993	0
606	20241022	095900	9910236	993	993	993	993	0
607	20241022	095800	9910236	993	993	993	993	100
608	20241022	095700	9810936	993	993	993	993	0
609	20241022	095600	9810936	993	993	993	993	300
610	20241022	095500	9513036	993	993	993	993	784
611	20241022	095400	8734524	993	993	993	993	0
612	20241022	095300	8734524	993	993	993	993	1
613	20241022	095200	8733531	999	999	999	999	0
614	20241022	095100	8733531	999	999	999	999	0
615	20241022	095000	8733531	999	999	999	999	20
616	20241022	094900	8713551	999	999	999	999	0
617	20241022	094800	8713551	999	999	999	999	0
618	20241022	094700	8713551	999	998	999	998	20
619	20241022	094600	8693572	1000	1000	1000	1000	0
620	20241022	094500	8693572	1000	1000	1000	1000	0
621	20241022	094400	8693572	1000	1000	1000	1000	0
622	20241022	094300	8693572	1000	1000	1000	1000	0
623	20241022	094200	8693572	1000	1000	1000	1000	0
624	20241022	094100	8693572	1000	1000	1000	1000	0
625	20241022	094000	8693572	1000	1000	1000	1000	0
626	20241022	093900	8693572	1000	1000	1000	1000	1784
627	20241022	093800	6909572	1000	1000	1000	1000	0
628	20241022	093700	6909572	1000	1000	1000	1000	0
629	20241022	093600	6909572	1000	1000	1000	1000	0
630	20241022	093500	6909572	1000	1000	1000	1000	0
631	20241022	093400	6909572	1000	1000	1000	1000	16
632	20241022	093300	6893572	1000	1000	1000	1000	14
633	20241022	093200	6879572	1000	1000	1000	1000	1
634	20241022	093100	6878572	1000	1000	1000	1000	24
635	20241022	093000	6854572	1000	992	1000	992	1084
636	20241022	092900	5778844	992	992	992	992	160
637	20241022	092800	5620124	992	992	992	992	83
638	20241022	092700	5537788	992	992	992	992	1000
639	20241022	092600	4545788	992	992	992	992	100
640	20241022	092500	4446588	992	992	992	992	0
641	20241022	092400	4446588	992	992	992	992	0
642	20241022	092300	4446588	992	992	992	992	0
643	20241022	092200	4446588	992	992	992	992	149
644	20241022	092100	4298780	992	992	992	992	0
645	20241022	092000	4298780	992	992	992	992	635
646	20241022	091900	3668860	993	994	994	993	1759
647	20241022	091800	1921269	994	994	994	994	0
648	20241022	091700	1921269	994	994	994	994	36
649	20241022	091600	1885485	993	994	994	993	617
650	20241022	091500	1272339	994	994	994	994	0
651	20241022	091400	1272339	994	994	994	994	0
652	20241022	091300	1272339	994	994	994	994	0
653	20241022	091200	1272339	994	994	994	994	0
654	20241022	091100	1272339	994	994	994	994	0
655	20241022	091000	1272339	994	994	994	994	0
656	20241022	090900	1272339	994	994	994	994	552
657	20241022	090800	723651	994	994	994	994	0
658	20241022	090700	723651	994	994	994	994	0
659	20241022	090600	723651	994	994	994	994	0
660	20241022	090500	723651	994	994	994	994	0
661	20241022	090400	723651	994	994	994	994	0
662	20241022	090300	723651	994	996	996	994	32
663	20241022	090200	691830	994	994	994	994	0
664	20241022	090100	691830	994	994	994	994	0
665	20241022	090000	691830	994	994	994	994	694