KissMeData/052900/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	194300	43909198	997	997	997	997	3792
3	20241008	194200	43909198	997	997	997	997	0
4	20241008	194100	43909198	997	997	997	997	0
5	20241008	194000	43909198	997	997	997	997	0
6	20241008	193900	43909198	997	997	997	997	0
7	20241008	193800	43909198	997	997	997	997	0
8	20241008	193700	43909198	997	997	997	997	0
9	20241008	193600	43909198	997	997	997	997	0
10	20241008	193500	43909198	997	997	997	997	0
11	20241008	193400	43909198	997	997	997	997	0
12	20241008	193300	43909198	997	997	997	997	0
13	20241008	193200	43909198	997	997	997	997	0
14	20241008	193100	43909198	997	997	997	997	0
15	20241008	193000	43909198	997	997	997	997	0
16	20241008	192900	43909198	997	997	997	997	0
17	20241008	192800	43909198	997	997	997	997	0
18	20241008	192700	43909198	997	997	997	997	0
19	20241008	192600	43909198	997	997	997	997	0
20	20241008	192500	43909198	997	997	997	997	0
21	20241008	192400	43909198	997	997	997	997	0
22	20241008	192300	43909198	997	997	997	997	0
23	20241008	192200	43909198	997	997	997	997	0
24	20241008	192100	43909198	997	997	997	997	0
25	20241008	192000	43909198	997	997	997	997	0
26	20241008	191900	43909198	997	997	997	997	0
27	20241008	191800	43909198	997	997	997	997	0
28	20241008	191700	43909198	997	997	997	997	0
29	20241008	191600	43909198	997	997	997	997	0
30	20241008	191500	43909198	997	997	997	997	0
31	20241008	191400	43909198	997	997	997	997	0
32	20241008	191300	43909198	997	997	997	997	3792
33	20241008	191200	43909198	997	997	997	997	0
34	20241008	191100	43909198	997	997	997	997	0
35	20241008	191000	43909198	997	997	997	997	0
36	20241008	190900	43909198	997	997	997	997	0
37	20241008	190800	43909198	997	997	997	997	0
38	20241008	190700	43909198	997	997	997	997	0
39	20241008	190600	43909198	997	997	997	997	0
40	20241008	190500	43909198	997	997	997	997	0
41	20241008	190400	43909198	997	997	997	997	0
42	20241008	190300	43909198	997	997	997	997	0
43	20241008	190200	43909198	997	997	997	997	0
44	20241008	190100	43909198	997	997	997	997	0
45	20241008	190000	43909198	997	997	997	997	0
46	20241008	185900	43909198	997	997	997	997	0
47	20241008	185800	43909198	997	997	997	997	0
48	20241008	185700	43909198	997	997	997	997	0
49	20241008	185600	43909198	997	997	997	997	0
50	20241008	185500	43909198	997	997	997	997	0
51	20241008	185400	43909198	997	997	997	997	0
52	20241008	185300	43909198	997	997	997	997	0
53	20241008	185200	43909198	997	997	997	997	0
54	20241008	185100	43909198	997	997	997	997	0
55	20241008	185000	43909198	997	997	997	997	0
56	20241008	184900	43909198	997	997	997	997	0
57	20241008	184800	43909198	997	997	997	997	0
58	20241008	184700	43909198	997	997	997	997	0
59	20241008	184600	43909198	997	997	997	997	0
60	20241008	184500	43909198	997	997	997	997	0
61	20241008	184400	43909198	997	997	997	997	0
62	20241008	184300	43909198	997	997	997	997	3792
63	20241008	184200	43909198	997	997	997	997	0
64	20241008	184100	43909198	997	997	997	997	0
65	20241008	184000	43909198	997	997	997	997	0
66	20241008	183900	43909198	997	997	997	997	0
67	20241008	183800	43909198	997	997	997	997	0
68	20241008	183700	43909198	997	997	997	997	0
69	20241008	183600	43909198	997	997	997	997	0
70	20241008	183500	43909198	997	997	997	997	0
71	20241008	183400	43909198	997	997	997	997	0
72	20241008	183300	43909198	997	997	997	997	0
73	20241008	183200	43909198	997	997	997	997	0
74	20241008	183100	43909198	997	997	997	997	0
75	20241008	183000	43909198	997	997	997	997	0
76	20241008	182900	43909198	997	997	997	997	0
77	20241008	182800	43909198	997	997	997	997	0
78	20241008	182700	43909198	997	997	997	997	0
79	20241008	182600	43909198	997	997	997	997	0
80	20241008	182500	43909198	997	997	997	997	0
81	20241008	182400	43909198	997	997	997	997	0
82	20241008	182300	43909198	997	997	997	997	0
83	20241008	182200	43909198	997	997	997	997	0
84	20241008	182100	43909198	997	997	997	997	0
85	20241008	182000	43909198	997	997	997	997	0
86	20241008	181900	43909198	997	997	997	997	0
87	20241008	181800	43909198	997	997	997	997	0
88	20241008	181700	43909198	997	997	997	997	0
89	20241008	181600	43909198	997	997	997	997	0
90	20241008	181500	43909198	997	997	997	997	0
91	20241008	181400	43909198	997	997	997	997	0
92	20241008	181300	43909198	997	997	997	997	3792
93	20241008	181200	43909198	997	997	997	997	0
94	20241008	181100	43909198	997	997	997	997	0
95	20241008	181000	43909198	997	997	997	997	0
96	20241008	180900	43909198	997	997	997	997	0
97	20241008	180800	43909198	997	997	997	997	0
98	20241008	180700	43909198	997	997	997	997	0
99	20241008	180600	43909198	997	997	997	997	0
100	20241008	180500	43909198	997	997	997	997	0
101	20241008	180400	43909198	997	997	997	997	0
102	20241008	180300	43909198	997	997	997	997	0
103	20241008	180200	43909198	997	997	997	997	0
104	20241008	180100	43909198	997	997	997	997	0
105	20241008	180000	43909198	997	997	997	997	0
106	20241008	175900	43909198	997	997	997	997	0
107	20241008	175800	43909198	997	997	997	997	0
108	20241008	175700	43909198	997	997	997	997	0
109	20241008	175600	43909198	997	997	997	997	0
110	20241008	175500	43909198	997	997	997	997	0
111	20241008	175400	43909198	997	997	997	997	0
112	20241008	175300	43909198	997	997	997	997	0
113	20241008	175200	43909198	997	997	997	997	0
114	20241008	175100	43909198	997	997	997	997	0
115	20241008	175000	43909198	997	997	997	997	0
116	20241008	174900	43909198	997	997	997	997	0
117	20241008	174800	43909198	997	997	997	997	0
118	20241008	174700	43909198	997	997	997	997	0
119	20241008	174600	43909198	997	997	997	997	0
120	20241008	174500	43909198	997	997	997	997	0
121	20241008	174400	43909198	997	997	997	997	0
122	20241008	174300	43909198	997	997	997	997	3792
123	20241008	174200	43909198	997	997	997	997	0
124	20241008	174100	43909198	997	997	997	997	0
125	20241008	174000	43909198	997	997	997	997	0
126	20241008	173900	43909198	997	997	997	997	0
127	20241008	173800	43909198	997	997	997	997	0
128	20241008	173700	43909198	997	997	997	997	0
129	20241008	173600	43909198	997	997	997	997	0
130	20241008	173500	43909198	997	997	997	997	0
131	20241008	173400	43909198	997	997	997	997	0
132	20241008	173300	43909198	997	997	997	997	0
133	20241008	173200	43909198	997	997	997	997	0
134	20241008	173100	43909198	997	997	997	997	0
135	20241008	173000	43909198	997	997	997	997	0
136	20241008	172900	43909198	997	997	997	997	0
137	20241008	172800	43909198	997	997	997	997	0
138	20241008	172700	43909198	997	997	997	997	0
139	20241008	172600	43909198	997	997	997	997	0
140	20241008	172500	43909198	997	997	997	997	0
141	20241008	172400	43909198	997	997	997	997	0
142	20241008	172300	43909198	997	997	997	997	0
143	20241008	172200	43909198	997	997	997	997	0
144	20241008	172100	43909198	997	997	997	997	0
145	20241008	172000	43909198	997	997	997	997	0
146	20241008	171900	43909198	997	997	997	997	0
147	20241008	171800	43909198	997	997	997	997	0
148	20241008	171700	43909198	997	997	997	997	0
149	20241008	171600	43909198	997	997	997	997	0
150	20241008	171500	43909198	997	997	997	997	0
151	20241008	171400	43909198	997	997	997	997	0
152	20241008	171300	43909198	997	997	997	997	3792
153	20241008	171200	43909198	997	997	997	997	0
154	20241008	171100	43909198	997	997	997	997	0
155	20241008	171000	43909198	997	997	997	997	0
156	20241008	170900	43909198	997	997	997	997	0
157	20241008	170800	43909198	997	997	997	997	0
158	20241008	170700	43909198	997	997	997	997	0
159	20241008	170600	43909198	997	997	997	997	0
160	20241008	170500	43909198	997	997	997	997	0
161	20241008	170400	43909198	997	997	997	997	0
162	20241008	170300	43909198	997	997	997	997	0
163	20241008	170200	43909198	997	997	997	997	0
164	20241008	170100	43909198	997	997	997	997	0
165	20241008	170000	43909198	997	997	997	997	0
166	20241008	165900	43909198	997	997	997	997	0
167	20241008	165800	43909198	997	997	997	997	0
168	20241008	165700	43909198	997	997	997	997	0
169	20241008	165600	43909198	997	997	997	997	0
170	20241008	165500	43909198	997	997	997	997	0
171	20241008	165400	43909198	997	997	997	997	0
172	20241008	165300	43909198	997	997	997	997	0
173	20241008	165200	43909198	997	997	997	997	0
174	20241008	165100	43909198	997	997	997	997	0
175	20241008	165000	43909198	997	997	997	997	0
176	20241008	164900	43909198	997	997	997	997	0
177	20241008	164800	43909198	997	997	997	997	0
178	20241008	164700	43909198	997	997	997	997	0
179	20241008	164600	43909198	997	997	997	997	0
180	20241008	164500	43909198	997	997	997	997	0
181	20241008	164400	43909198	997	997	997	997	0
182	20241008	164300	43909198	997	997	997	997	3792
183	20241008	164200	43909198	997	997	997	997	0
184	20241008	164100	43909198	997	997	997	997	0
185	20241008	164000	43909198	997	997	997	997	0
186	20241008	163900	43909198	997	997	997	997	0
187	20241008	163800	43909198	997	997	997	997	0
188	20241008	163700	43909198	997	997	997	997	0
189	20241008	163600	43909198	997	997	997	997	0
190	20241008	163500	43909198	997	997	997	997	0
191	20241008	163400	43909198	997	997	997	997	0
192	20241008	163300	43909198	997	997	997	997	0
193	20241008	163200	43909198	997	997	997	997	0
194	20241008	163100	43909198	997	997	997	997	0
195	20241008	163000	43909198	997	997	997	997	0
196	20241008	162900	43909198	997	997	997	997	0
197	20241008	162800	43909198	997	997	997	997	0
198	20241008	162700	43909198	997	997	997	997	0
199	20241008	162600	43909198	997	997	997	997	0
200	20241008	162500	43909198	997	997	997	997	0
201	20241008	162400	43909198	997	997	997	997	0
202	20241008	162300	43909198	997	997	997	997	0
203	20241008	162200	43909198	997	997	997	997	0
204	20241008	162100	43909198	997	997	997	997	0
205	20241008	162000	43909198	997	997	997	997	0
206	20241008	161900	43909198	997	997	997	997	0
207	20241008	161800	43909198	997	997	997	997	0
208	20241008	161700	43909198	997	997	997	997	0
209	20241008	161600	43909198	997	997	997	997	0
210	20241008	161500	43909198	997	997	997	997	0
211	20241008	161400	43909198	997	997	997	997	0
212	20241008	161300	43909198	997	997	997	997	3792
213	20241008	161200	43909198	997	997	997	997	0
214	20241008	161100	43909198	997	997	997	997	0
215	20241008	161000	43909198	997	997	997	997	0
216	20241008	160900	43909198	997	997	997	997	0
217	20241008	160800	43909198	997	997	997	997	0
218	20241008	160700	43909198	997	997	997	997	0
219	20241008	160600	43909198	997	997	997	997	0
220	20241008	160500	43909198	997	997	997	997	0
221	20241008	160400	43909198	997	997	997	997	0
222	20241008	160300	43909198	997	997	997	997	0
223	20241008	160200	43909198	997	997	997	997	0
224	20241008	160100	43909198	997	997	997	997	0
225	20241008	160000	43909198	997	997	997	997	0
226	20241008	155900	43909198	997	997	997	997	0
227	20241008	155800	43909198	997	997	997	997	0
228	20241008	155700	43909198	997	997	997	997	0
229	20241008	155600	43909198	997	997	997	997	0
230	20241008	155500	43909198	997	997	997	997	0
231	20241008	155400	43909198	997	997	997	997	0
232	20241008	155300	43909198	997	997	997	997	0
233	20241008	155200	43909198	997	997	997	997	0
234	20241008	155100	43909198	997	997	997	997	0
235	20241008	155000	43909198	997	997	997	997	0
236	20241008	154900	43909198	997	997	997	997	0
237	20241008	154800	43909198	997	997	997	997	0
238	20241008	154700	43909198	997	997	997	997	0
239	20241008	154600	43909198	997	997	997	997	0
240	20241008	154500	43909198	997	997	997	997	0
241	20241008	154400	43909198	997	997	997	997	0
242	20241008	154300	43909198	997	997	997	997	3792
243	20241008	154200	43909198	997	997	997	997	0
244	20241008	154100	43909198	997	997	997	997	0
245	20241008	154000	43909198	997	997	997	997	0
246	20241008	153900	43909198	997	997	997	997	0
247	20241008	153800	43909198	997	997	997	997	0
248	20241008	153700	43909198	997	997	997	997	0
249	20241008	153600	43909198	997	997	997	997	0
250	20241008	153500	43909198	997	997	997	997	0
251	20241008	153400	43909198	997	997	997	997	0
252	20241008	153300	43909198	997	997	997	997	0
253	20241008	153200	43909198	997	997	997	997	0
254	20241008	153100	43909198	997	997	997	997	0
255	20241008	153000	43909198	997	997	997	997	3792
256	20241008	152900	40128574	999	999	999	999	0
257	20241008	152800	40128574	999	999	999	999	0
258	20241008	152700	40128574	999	999	999	999	0
259	20241008	152600	40128574	999	999	999	999	0
260	20241008	152500	40128574	999	999	999	999	0
261	20241008	152400	40128574	999	999	999	999	0
262	20241008	152300	40128574	999	999	999	999	0
263	20241008	152200	40128574	999	999	999	999	0
264	20241008	152100	40128574	999	999	999	999	0
265	20241008	152000	40128574	999	999	999	999	0
266	20241008	151900	40128574	999	999	999	999	0
267	20241008	151800	40128574	999	999	999	999	18
268	20241008	151700	40110592	999	999	999	999	5
269	20241008	151600	40105597	999	999	999	999	0
270	20241008	151500	40105597	999	999	999	999	5
271	20241008	151400	40100602	997	997	997	997	0
272	20241008	151300	40100602	997	997	997	997	0
273	20241008	151200	40100602	997	997	997	997	2200
274	20241008	151100	37907202	997	997	997	997	0
275	20241008	151000	37907202	997	997	997	997	0
276	20241008	150900	37907202	997	997	997	997	0
277	20241008	150800	37907202	997	997	997	997	93
278	20241008	150700	37814481	999	999	999	999	2
279	20241008	150600	37812483	997	997	997	997	0
280	20241008	150500	37812483	997	997	997	997	2500
281	20241008	150400	35319983	999	999	999	999	300
282	20241008	150300	35020283	999	999	999	999	0
283	20241008	150200	35020283	999	999	999	999	2
284	20241008	150100	35018285	999	999	999	999	2
285	20241008	150000	35016287	999	999	999	999	0
286	20241008	145900	35016287	999	999	999	999	1
287	20241008	145800	35015288	997	997	997	997	1037
288	20241008	145700	33981399	998	999	999	998	1040
289	20241008	145600	32942479	998	998	998	998	0
290	20241008	145500	32942479	998	998	998	998	0
291	20241008	145400	32942479	998	998	998	998	0
292	20241008	145300	32942479	998	998	998	998	0
293	20241008	145200	32942479	998	998	998	998	35
294	20241008	145100	32907549	999	998	999	998	2
295	20241008	145000	32905552	999	999	999	999	0
296	20241008	144900	32905552	999	999	999	999	0
297	20241008	144800	32905552	999	999	999	999	1
298	20241008	144700	32904553	999	999	999	999	4
299	20241008	144600	32900557	998	998	998	998	0
300	20241008	144500	32900557	998	998	998	998	0
301	20241008	144400	32900557	998	998	998	998	0
302	20241008	144300	32900557	998	998	998	998	0
303	20241008	144200	32900557	998	998	998	998	0
304	20241008	144100	32900557	998	998	998	998	5
305	20241008	144000	32895567	999	999	999	999	0
306	20241008	143900	32895567	999	999	999	999	0
307	20241008	143800	32895567	999	999	999	999	0
308	20241008	143700	32895567	999	999	999	999	0
309	20241008	143600	32895567	999	999	999	999	0
310	20241008	143500	32895567	999	999	999	999	0
311	20241008	143400	32895567	999	999	1002	997	17
312	20241008	143300	32878564	999	999	1002	999	16
313	20241008	143200	32862561	1002	1000	1002	999	22
314	20241008	143100	32840554	999	999	1002	999	13
315	20241008	143000	32827554	1001	1001	1001	1001	0
316	20241008	142900	32827554	1001	1002	1002	999	11
317	20241008	142800	32816547	999	999	999	999	2
318	20241008	142700	32814549	1002	1002	1002	1002	0
319	20241008	142600	32814549	1002	1002	1002	1002	0
320	20241008	142500	32814549	1002	1002	1002	1002	0
321	20241008	142400	32814549	1002	999	1002	999	4
322	20241008	142300	32810544	997	997	997	997	0
323	20241008	142200	32810544	997	997	999	997	11
324	20241008	142100	32799569	996	1001	1001	996	83
325	20241008	142000	32716881	997	997	997	997	4
326	20241008	141900	32712893	1002	1002	1002	1002	0
327	20241008	141800	32712893	1002	1002	1002	1002	0
328	20241008	141700	32712893	1002	1002	1002	1002	0
329	20241008	141600	32712893	1002	999	1002	996	3006
330	20241008	141500	29715472	1002	1002	1002	1002	0
331	20241008	141400	29715472	1002	1002	1002	1002	0
332	20241008	141300	29715472	1002	1002	1002	1002	0
333	20241008	141200	29715472	1002	1002	1002	1002	0
334	20241008	141100	29715472	1002	1000	1002	1000	7
335	20241008	141000	29708462	999	999	999	999	0
336	20241008	140900	29708462	999	999	999	999	0
337	20241008	140800	29708462	999	1000	1000	999	138
338	20241008	140700	29570519	1003	1003	1003	1003	0
339	20241008	140600	29570519	1003	1003	1003	1003	0
340	20241008	140500	29570519	1003	1003	1003	1003	0
341	20241008	140400	29570519	1003	1003	1003	1003	0
342	20241008	140300	29570519	1003	1003	1003	1003	0
343	20241008	140200	29570519	1003	1003	1003	1003	0
344	20241008	140100	29570519	1003	1003	1003	1003	0
345	20241008	140000	29570519	1003	1003	1003	1003	0
346	20241008	135900	29570519	1003	1001	1003	1001	3
347	20241008	135800	29567514	1000	1001	1003	1000	9
348	20241008	135700	29558497	1003	1003	1003	1003	0
349	20241008	135600	29558497	1003	1001	1003	1001	17
350	20241008	135500	29541470	1001	1001	1001	1001	0
351	20241008	135400	29541470	1001	1001	1001	1001	0
352	20241008	135300	29541470	1001	1001	1001	1001	0
353	20241008	135200	29541470	1001	1001	1001	1001	0
354	20241008	135100	29541470	1001	1001	1001	1001	0
355	20241008	135000	29541470	1001	1000	1001	1000	1053
356	20241008	134900	28487470	1001	1001	1001	1001	0
357	20241008	134800	28487470	1001	1001	1001	1000	365
358	20241008	134700	28122455	1001	1001	1001	1001	0
359	20241008	134600	28122455	1001	1001	1001	1001	0
360	20241008	134500	28122455	1001	1001	1001	1001	0
361	20241008	134400	28122455	1001	1001	1001	1001	0
362	20241008	134300	28122455	1001	1001	1001	1001	0
363	20241008	134200	28122455	1001	1001	1001	1001	0
364	20241008	134100	28122455	1001	1001	1001	1001	0
365	20241008	134000	28122455	1001	1001	1001	1001	0
366	20241008	133900	28122455	1001	1001	1001	1001	0
367	20241008	133800	28122455	1001	1001	1001	1001	0
368	20241008	133700	28122455	1001	1001	1001	1001	0
369	20241008	133600	28122455	1001	1001	1001	1001	1
370	20241008	133500	28121454	1001	1001	1001	1001	0
371	20241008	133400	28121454	1001	1001	1001	1001	0
372	20241008	133300	28121454	1001	1001	1001	1001	0
373	20241008	133200	28121454	1001	1001	1001	1001	0
374	20241008	133100	28121454	1001	1001	1001	1001	0
375	20241008	133000	28121454	1001	1001	1001	1001	0
376	20241008	132900	28121454	1001	1001	1001	1001	0
377	20241008	132800	28121454	1001	1001	1001	1001	2
378	20241008	132700	28119452	1000	1000	1000	1000	138
379	20241008	132600	27981452	1000	1000	1000	1000	0
380	20241008	132500	27981452	1000	1000	1000	1000	0
381	20241008	132400	27981452	1000	1000	1000	1000	2
382	20241008	132300	27979452	999	1000	1000	999	6
383	20241008	132200	27973453	1000	1000	1000	1000	0
384	20241008	132100	27973453	1000	1000	1000	1000	5
385	20241008	132000	27968453	1000	1000	1000	1000	0
386	20241008	131900	27968453	1000	1000	1000	1000	3
387	20241008	131800	27965453	999	999	999	999	1000
388	20241008	131700	26966453	999	999	999	999	1400
389	20241008	131600	25567853	1000	1000	1000	1000	362
390	20241008	131500	25205853	1001	1001	1001	1001	0
391	20241008	131400	25205853	1001	1001	1001	1001	0
392	20241008	131300	25205853	1001	1001	1001	1001	0
393	20241008	131200	25205853	1001	1001	1001	1001	0
394	20241008	131100	25205853	1001	1001	1001	1001	0
395	20241008	131000	25205853	1001	1001	1001	1001	0
396	20241008	130900	25205853	1001	1001	1001	1001	0
397	20241008	130800	25205853	1001	1001	1001	1001	0
398	20241008	130700	25205853	1001	1000	1001	1000	20
399	20241008	130600	25185844	1000	1000	1000	1000	0
400	20241008	130500	25185844	1000	1000	1000	1000	0
401	20241008	130400	25185844	1000	1000	1000	1000	0
402	20241008	130300	25185844	1000	1000	1000	1000	0
403	20241008	130200	25185844	1000	1000	1000	1000	0
404	20241008	130100	25185844	1000	1000	1000	1000	0
405	20241008	130000	25185844	1000	1000	1000	1000	0
406	20241008	125900	25185844	1000	1000	1000	1000	0
407	20241008	125800	25185844	1000	1000	1000	1000	0
408	20241008	125700	25185844	1000	1000	1000	1000	0
409	20241008	125600	25185844	1000	1000	1000	1000	14
410	20241008	125500	25171844	999	999	999	999	0
411	20241008	125400	25171844	999	999	999	999	0
412	20241008	125300	25171844	999	999	999	999	0
413	20241008	125200	25171844	999	999	999	999	0
414	20241008	125100	25171844	999	999	999	999	0
415	20241008	125000	25171844	999	999	999	999	0
416	20241008	124900	25171844	999	999	999	999	0
417	20241008	124800	25171844	999	1000	1000	999	540
418	20241008	124700	24632344	1000	1000	1000	1000	12
419	20241008	124600	24620344	1000	1000	1000	1000	0
420	20241008	124500	24620344	1000	1000	1000	1000	0
421	20241008	124400	24620344	1000	999	1000	999	884
422	20241008	124300	23737227	1000	1000	1000	1000	50
423	20241008	124200	23687227	1000	1000	1000	1000	900
424	20241008	124100	22787227	1000	1000	1000	1000	50
425	20241008	124000	22737227	1000	1000	1000	1000	0
426	20241008	123900	22737227	1000	1000	1000	1000	2
427	20241008	123800	22735227	1001	1001	1001	1001	0
428	20241008	123700	22735227	1001	1001	1001	1001	0
429	20241008	123600	22735227	1001	1001	1001	1001	0
430	20241008	123500	22735227	1001	1001	1001	1001	0
431	20241008	123400	22735227	1001	1001	1001	1001	0
432	20241008	123300	22735227	1001	1001	1001	1001	0
433	20241008	123200	22735227	1001	1001	1001	1001	0
434	20241008	123100	22735227	1001	1001	1001	1001	29
435	20241008	123000	22706198	1002	1002	1002	1002	0
436	20241008	122900	22706198	1002	1002	1002	1002	0
437	20241008	122800	22706198	1002	1002	1002	1002	2
438	20241008	122700	22704194	1003	1001	1003	1001	3
439	20241008	122600	22701187	1000	1000	1000	1000	547
440	20241008	122500	22154187	1001	1001	1001	1001	0
441	20241008	122400	22154187	1001	1001	1001	1001	0
442	20241008	122300	22154187	1001	1001	1001	1001	0
443	20241008	122200	22154187	1001	1000	1003	1000	495
444	20241008	122100	21659180	1000	1000	1000	1000	0
445	20241008	122000	21659180	1000	1000	1000	1000	0
446	20241008	121900	21659180	1000	998	1000	998	2
447	20241008	121800	21657182	1000	1000	1000	1000	0
448	20241008	121700	21657182	1000	1000	1000	1000	0
449	20241008	121600	21657182	1000	1000	1000	1000	0
450	20241008	121500	21657182	1000	1000	1000	1000	0
451	20241008	121400	21657182	1000	1000	1000	1000	0
452	20241008	121300	21657182	1000	1000	1000	1000	0
453	20241008	121200	21657182	1000	1000	1000	1000	0
454	20241008	121100	21657182	1000	1000	1000	1000	1
455	20241008	121000	21656182	998	998	998	998	0
456	20241008	120900	21656182	998	998	998	998	0
457	20241008	120800	21656182	998	998	998	998	0
458	20241008	120700	21656182	998	998	998	998	0
459	20241008	120600	21656182	998	998	998	998	0
460	20241008	120500	21656182	998	998	998	998	0
461	20241008	120400	21656182	998	998	998	998	0
462	20241008	120300	21656182	998	998	998	998	627
463	20241008	120200	21030436	998	998	998	998	1
464	20241008	120100	21029438	998	998	998	998	0
465	20241008	120000	21029438	998	998	998	998	0
466	20241008	115900	21029438	998	998	998	998	0
467	20241008	115800	21029438	998	998	998	998	0
468	20241008	115700	21029438	998	998	998	998	0
469	20241008	115600	21029438	998	998	998	998	4
470	20241008	115500	21025446	998	998	998	998	0
471	20241008	115400	21025446	998	998	998	998	0
472	20241008	115300	21025446	998	998	998	998	0
473	20241008	115200	21025446	998	998	998	998	31
474	20241008	115100	20994508	998	998	998	998	0
475	20241008	115000	20994508	998	998	998	998	22
476	20241008	114900	20972552	996	996	996	996	0
477	20241008	114800	20972552	996	996	996	996	0
478	20241008	114700	20972552	996	996	996	996	0
479	20241008	114600	20972552	996	996	996	996	0
480	20241008	114500	20972552	996	996	996	996	0
481	20241008	114400	20972552	996	996	996	996	0
482	20241008	114300	20972552	996	996	996	996	0
483	20241008	114200	20972552	996	996	996	996	0
484	20241008	114100	20972552	996	996	996	996	0
485	20241008	114000	20972552	996	996	996	996	0
486	20241008	113900	20972552	996	996	996	996	0
487	20241008	113800	20972552	996	996	996	996	0
488	20241008	113700	20972552	996	996	996	996	0
489	20241008	113600	20972552	996	996	996	996	0
490	20241008	113500	20972552	996	996	996	996	0
491	20241008	113400	20972552	996	996	996	996	0
492	20241008	113300	20972552	996	996	996	996	0
493	20241008	113200	20972552	996	996	996	996	1
494	20241008	113100	20971556	997	997	997	997	0
495	20241008	113000	20971556	997	997	997	997	0
496	20241008	112900	20971556	997	997	997	997	0
497	20241008	112800	20971556	997	996	997	996	2
498	20241008	112700	20969563	998	998	998	998	0
499	20241008	112600	20969563	998	998	998	998	1
500	20241008	112500	20968565	996	996	996	996	0
501	20241008	112400	20968565	996	996	996	996	0
502	20241008	112300	20968565	996	996	996	996	1
503	20241008	112200	20967569	998	998	998	998	0
504	20241008	112100	20967569	998	998	998	998	0
505	20241008	112000	20967569	998	998	998	998	0
506	20241008	111900	20967569	998	998	998	998	0
507	20241008	111800	20967569	998	999	999	996	1005
508	20241008	111700	19966578	999	999	999	999	13
509	20241008	111600	19953591	999	999	999	999	10
510	20241008	111500	19943601	1000	1000	1000	997	2587
511	20241008	111400	17359034	1000	1000	1000	1000	0
512	20241008	111300	17359034	1000	1000	1000	1000	0
513	20241008	111200	17359034	1000	1000	1000	1000	0
514	20241008	111100	17359034	1000	1000	1000	1000	0
515	20241008	111000	17359034	1000	1000	1000	1000	1
516	20241008	110900	17358034	1001	1001	1001	1001	0
517	20241008	110800	17358034	1001	1001	1001	1001	7
518	20241008	110700	17351027	1003	1003	1003	1003	0
519	20241008	110600	17351027	1003	1003	1003	1003	0
520	20241008	110500	17351027	1003	1003	1003	1003	0
521	20241008	110400	17351027	1003	1003	1003	1003	0
522	20241008	110300	17351027	1003	1003	1003	1003	0
523	20241008	110200	17351027	1003	1003	1003	1003	0
524	20241008	110100	17351027	1003	1003	1003	1003	0
525	20241008	110000	17351027	1003	1002	1003	1002	3
526	20241008	105900	17348020	1003	1002	1003	1002	20
527	20241008	105800	17327970	1003	1002	1003	1002	8
528	20241008	105700	17319948	1003	1003	1003	1003	0
529	20241008	105600	17319948	1003	1003	1003	1003	0
530	20241008	105500	17319948	1003	1003	1003	1003	0
531	20241008	105400	17319948	1003	1003	1003	1003	0
532	20241008	105300	17319948	1003	1003	1003	1003	0
533	20241008	105200	17319948	1003	1003	1003	1003	0
534	20241008	105100	17319948	1003	1003	1003	1003	0
535	20241008	105000	17319948	1003	1003	1003	1003	0
536	20241008	104900	17319948	1003	1003	1003	1003	0
537	20241008	104800	17319948	1003	1003	1003	1003	0
538	20241008	104700	17319948	1003	1003	1003	1003	0
539	20241008	104600	17319948	1003	1003	1003	1003	0
540	20241008	104500	17319948	1003	1002	1003	1002	23
541	20241008	104400	17296897	1004	1004	1004	1004	0
542	20241008	104300	17296897	1004	1004	1004	1004	0
543	20241008	104200	17296897	1004	1004	1004	1004	0
544	20241008	104100	17296897	1004	1004	1004	1004	0
545	20241008	104000	17296897	1004	1002	1004	1002	503
546	20241008	103900	16792153	1000	1000	1000	1000	300
547	20241008	103800	16492153	1000	1000	1000	1000	0
548	20241008	103700	16492153	1000	1000	1000	1000	0
549	20241008	103600	16492153	1000	1000	1000	1000	500
550	20241008	103500	15992153	1000	1000	1000	1000	0
551	20241008	103400	15992153	1000	1001	1001	1000	470
552	20241008	103300	15521951	1002	1002	1002	1002	0
553	20241008	103200	15521951	1002	1002	1002	1002	0
554	20241008	103100	15521951	1002	1002	1002	1002	297
555	20241008	103000	15224357	1003	1003	1003	1003	0
556	20241008	102900	15224357	1003	1003	1003	1003	0
557	20241008	102800	15224357	1003	1003	1003	1003	0
558	20241008	102700	15224357	1003	1003	1003	1003	0
559	20241008	102600	15224357	1003	1003	1003	1003	360
560	20241008	102500	14863277	1003	1003	1003	1003	0
561	20241008	102400	14863277	1003	1003	1003	1003	0
562	20241008	102300	14863277	1003	1003	1003	1003	0
563	20241008	102200	14863277	1003	1003	1003	1003	0
564	20241008	102100	14863277	1003	1003	1003	1003	0
565	20241008	102000	14863277	1003	1003	1003	1003	0
566	20241008	101900	14863277	1003	1003	1003	1003	0
567	20241008	101800	14863277	1003	1003	1003	1003	0
568	20241008	101700	14863277	1003	1003	1003	1003	0
569	20241008	101600	14863277	1003	1003	1003	1003	0
570	20241008	101500	14863277	1003	1003	1003	1003	0
571	20241008	101400	14863277	1003	1003	1003	1003	0
572	20241008	101300	14863277	1003	1003	1003	1003	0
573	20241008	101200	14863277	1003	1003	1003	1003	1
574	20241008	101100	14862274	1003	1003	1003	1003	0
575	20241008	101000	14862274	1003	1003	1003	1003	0
576	20241008	100900	14862274	1003	1003	1003	1003	0
577	20241008	100800	14862274	1003	1003	1003	1003	7
578	20241008	100700	14855253	1004	1004	1004	1004	0
579	20241008	100600	14855253	1004	1004	1004	1004	2
580	20241008	100500	14853245	1003	1003	1003	1003	0
581	20241008	100400	14853245	1003	1003	1003	1003	1
582	20241008	100300	14852242	1003	1005	1005	1003	10
583	20241008	100200	14842194	1003	1003	1003	1003	0
584	20241008	100100	14842194	1003	1003	1003	1003	0
585	20241008	100000	14842194	1003	1004	1004	1003	50
586	20241008	095900	14792043	1004	1004	1004	1004	1
587	20241008	095800	14791039	1005	1005	1005	1005	1
588	20241008	095700	14790034	1002	1002	1002	1002	4
589	20241008	095600	14786026	1006	1002	1006	1002	8
590	20241008	095500	14777990	1006	1001	1006	1001	9
591	20241008	095400	14768957	1005	1002	1006	1002	224
592	20241008	095300	14544465	1002	1002	1002	1002	0
593	20241008	095200	14544465	1002	1002	1002	1002	0
594	20241008	095100	14544465	1002	1002	1002	1002	585
595	20241008	095000	13958295	1002	1002	1002	1002	0
596	20241008	094900	13958295	1002	1002	1002	1002	0
597	20241008	094800	13958295	1002	1001	1002	1001	509
598	20241008	094700	13448486	1001	1001	1001	1001	0
599	20241008	094600	13448486	1001	1001	1001	1001	0
600	20241008	094500	13448486	1001	1001	1001	1001	5
601	20241008	094400	13443481	999	999	999	999	0
602	20241008	094300	13443481	999	999	999	999	9
603	20241008	094200	13434490	999	999	999	999	0
604	20241008	094100	13434490	999	1001	1001	999	11
605	20241008	094000	13423481	1001	1001	1001	1001	2
606	20241008	093900	13421479	1000	1000	1000	1000	0
607	20241008	093800	13421479	1000	1000	1000	1000	0
608	20241008	093700	13421479	1000	1000	1000	1000	870
609	20241008	093600	12551479	1001	1001	1001	1001	0
610	20241008	093500	12551479	1001	1001	1001	1001	1
611	20241008	093400	12550478	1001	1001	1001	1001	0
612	20241008	093300	12550478	1001	1001	1001	1001	1
613	20241008	093200	12549477	999	999	999	999	1
614	20241008	093100	12548478	1001	1001	1001	1001	0
615	20241008	093000	12548478	1001	1001	1001	1001	2756
616	20241008	092900	9789722	1001	1001	1001	1001	0
617	20241008	092800	9789722	1001	1001	1001	1001	0
618	20241008	092700	9789722	1001	1001	1001	1001	0
619	20241008	092600	9789722	1001	1001	1001	1001	0
620	20241008	092500	9789722	1001	1001	1001	1001	0
621	20241008	092400	9789722	1001	1001	1001	1001	0
622	20241008	092300	9789722	1001	1001	1001	1001	0
623	20241008	092200	9789722	1001	1001	1001	1001	82
624	20241008	092100	9707640	1004	1004	1004	1004	0
625	20241008	092000	9707640	1004	1001	1004	1001	302
626	20241008	091900	9404438	1005	1005	1005	1005	0
627	20241008	091800	9404438	1005	1005	1005	1005	0
628	20241008	091700	9404438	1005	1001	1005	1001	497
629	20241008	091600	8906929	1001	999	1001	999	5
630	20241008	091500	8901930	1001	999	1001	999	11
631	20241008	091400	8890932	1000	1000	1000	999	14
632	20241008	091300	8876936	999	999	999	999	0
633	20241008	091200	8876936	999	1000	1000	999	2000
634	20241008	091100	6877684	1008	1008	1008	1008	0
635	20241008	091000	6877684	1008	1008	1008	1008	0
636	20241008	090900	6877684	1008	1008	1008	1008	0
637	20241008	090800	6877684	1008	1008	1008	1008	0
638	20241008	090700	6877684	1008	1008	1008	1008	0
639	20241008	090600	6877684	1008	1008	1008	1008	1
640	20241008	090500	6876676	1007	1000	1007	999	481
641	20241008	090400	6395265	1002	1002	1002	1002	1591
642	20241008	090300	4801083	1003	1003	1003	1000	140
643	20241008	090200	4661053	1003	1003	1003	1003	4005
644	20241008	090100	644038	1000	1000	1000	1000	0
645	20241008	090000	644038	1000	1003	1003	1000	565