KissMeData/273060/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	210300	182792853	920	920	920	920	7165
3	20241021	210200	182792853	920	920	920	920	0
4	20241021	210100	182792853	920	920	920	920	0
5	20241021	210000	182792853	920	920	920	920	0
6	20241021	205900	182792853	920	920	920	920	0
7	20241021	205800	182792853	920	920	920	920	0
8	20241021	205700	182792853	920	920	920	920	0
9	20241021	205600	182792853	920	920	920	920	0
10	20241021	205500	182792853	920	920	920	920	0
11	20241021	205400	182792853	920	920	920	920	0
12	20241021	205300	182792853	920	920	920	920	0
13	20241021	205200	182792853	920	920	920	920	0
14	20241021	205100	182792853	920	920	920	920	0
15	20241021	205000	182792853	920	920	920	920	0
16	20241021	204900	182792853	920	920	920	920	0
17	20241021	204800	182792853	920	920	920	920	0
18	20241021	204700	182792853	920	920	920	920	0
19	20241021	204600	182792853	920	920	920	920	0
20	20241021	204500	182792853	920	920	920	920	0
21	20241021	204400	182792853	920	920	920	920	0
22	20241021	204300	182792853	920	920	920	920	0
23	20241021	204200	182792853	920	920	920	920	0
24	20241021	204100	182792853	920	920	920	920	0
25	20241021	204000	182792853	920	920	920	920	0
26	20241021	203900	182792853	920	920	920	920	0
27	20241021	203800	182792853	920	920	920	920	0
28	20241021	203700	182792853	920	920	920	920	0
29	20241021	203600	182792853	920	920	920	920	0
30	20241021	203500	182792853	920	920	920	920	0
31	20241021	203400	182792853	920	920	920	920	0
32	20241021	203300	182792853	920	920	920	920	7165
33	20241021	203200	182792853	920	920	920	920	0
34	20241021	203100	182792853	920	920	920	920	0
35	20241021	203000	182792853	920	920	920	920	0
36	20241021	202900	182792853	920	920	920	920	0
37	20241021	202800	182792853	920	920	920	920	0
38	20241021	202700	182792853	920	920	920	920	0
39	20241021	202600	182792853	920	920	920	920	0
40	20241021	202500	182792853	920	920	920	920	0
41	20241021	202400	182792853	920	920	920	920	0
42	20241021	202300	182792853	920	920	920	920	0
43	20241021	202200	182792853	920	920	920	920	0
44	20241021	202100	182792853	920	920	920	920	0
45	20241021	202000	182792853	920	920	920	920	0
46	20241021	201900	182792853	920	920	920	920	0
47	20241021	201800	182792853	920	920	920	920	0
48	20241021	201700	182792853	920	920	920	920	0
49	20241021	201600	182792853	920	920	920	920	0
50	20241021	201500	182792853	920	920	920	920	0
51	20241021	201400	182792853	920	920	920	920	0
52	20241021	201300	182792853	920	920	920	920	0
53	20241021	201200	182792853	920	920	920	920	0
54	20241021	201100	182792853	920	920	920	920	0
55	20241021	201000	182792853	920	920	920	920	0
56	20241021	200900	182792853	920	920	920	920	0
57	20241021	200800	182792853	920	920	920	920	0
58	20241021	200700	182792853	920	920	920	920	0
59	20241021	200600	182792853	920	920	920	920	0
60	20241021	200500	182792853	920	920	920	920	0
61	20241021	200400	182792853	920	920	920	920	0
62	20241021	200300	182792853	920	920	920	920	7165
63	20241021	200200	182792853	920	920	920	920	0
64	20241021	200100	182792853	920	920	920	920	0
65	20241021	200000	182792853	920	920	920	920	0
66	20241021	195900	182792853	920	920	920	920	0
67	20241021	195800	182792853	920	920	920	920	0
68	20241021	195700	182792853	920	920	920	920	0
69	20241021	195600	182792853	920	920	920	920	0
70	20241021	195500	182792853	920	920	920	920	0
71	20241021	195400	182792853	920	920	920	920	0
72	20241021	195300	182792853	920	920	920	920	0
73	20241021	195200	182792853	920	920	920	920	0
74	20241021	195100	182792853	920	920	920	920	0
75	20241021	195000	182792853	920	920	920	920	0
76	20241021	194900	182792853	920	920	920	920	0
77	20241021	194800	182792853	920	920	920	920	0
78	20241021	194700	182792853	920	920	920	920	0
79	20241021	194600	182792853	920	920	920	920	0
80	20241021	194500	182792853	920	920	920	920	0
81	20241021	194400	182792853	920	920	920	920	0
82	20241021	194300	182792853	920	920	920	920	0
83	20241021	194200	182792853	920	920	920	920	0
84	20241021	194100	182792853	920	920	920	920	0
85	20241021	194000	182792853	920	920	920	920	0
86	20241021	193900	182792853	920	920	920	920	0
87	20241021	193800	182792853	920	920	920	920	0
88	20241021	193700	182792853	920	920	920	920	0
89	20241021	193600	182792853	920	920	920	920	0
90	20241021	193500	182792853	920	920	920	920	0
91	20241021	193400	182792853	920	920	920	920	0
92	20241021	193300	182792853	920	920	920	920	7165
93	20241021	193200	182792853	920	920	920	920	0
94	20241021	193100	182792853	920	920	920	920	0
95	20241021	193000	182792853	920	920	920	920	0
96	20241021	192900	182792853	920	920	920	920	0
97	20241021	192800	182792853	920	920	920	920	0
98	20241021	192700	182792853	920	920	920	920	0
99	20241021	192600	182792853	920	920	920	920	0
100	20241021	192500	182792853	920	920	920	920	0
101	20241021	192400	182792853	920	920	920	920	0
102	20241021	192300	182792853	920	920	920	920	0
103	20241021	192200	182792853	920	920	920	920	0
104	20241021	192100	182792853	920	920	920	920	0
105	20241021	192000	182792853	920	920	920	920	0
106	20241021	191900	182792853	920	920	920	920	0
107	20241021	191800	182792853	920	920	920	920	0
108	20241021	191700	182792853	920	920	920	920	0
109	20241021	191600	182792853	920	920	920	920	0
110	20241021	191500	182792853	920	920	920	920	0
111	20241021	191400	182792853	920	920	920	920	0
112	20241021	191300	182792853	920	920	920	920	0
113	20241021	191200	182792853	920	920	920	920	0
114	20241021	191100	182792853	920	920	920	920	0
115	20241021	191000	182792853	920	920	920	920	0
116	20241021	190900	182792853	920	920	920	920	0
117	20241021	190800	182792853	920	920	920	920	0
118	20241021	190700	182792853	920	920	920	920	0
119	20241021	190600	182792853	920	920	920	920	0
120	20241021	190500	182792853	920	920	920	920	0
121	20241021	190400	182792853	920	920	920	920	0
122	20241021	190300	182792853	920	920	920	920	7165
123	20241021	190200	182792853	920	920	920	920	0
124	20241021	190100	182792853	920	920	920	920	0
125	20241021	190000	182792853	920	920	920	920	0
126	20241021	185900	182792853	920	920	920	920	0
127	20241021	185800	182792853	920	920	920	920	0
128	20241021	185700	182792853	920	920	920	920	0
129	20241021	185600	182792853	920	920	920	920	0
130	20241021	185500	182792853	920	920	920	920	0
131	20241021	185400	182792853	920	920	920	920	0
132	20241021	185300	182792853	920	920	920	920	0
133	20241021	185200	182792853	920	920	920	920	0
134	20241021	185100	182792853	920	920	920	920	0
135	20241021	185000	182792853	920	920	920	920	0
136	20241021	184900	182792853	920	920	920	920	0
137	20241021	184800	182792853	920	920	920	920	0
138	20241021	184700	182792853	920	920	920	920	0
139	20241021	184600	182792853	920	920	920	920	0
140	20241021	184500	182792853	920	920	920	920	0
141	20241021	184400	182792853	920	920	920	920	0
142	20241021	184300	182792853	920	920	920	920	0
143	20241021	184200	182792853	920	920	920	920	0
144	20241021	184100	182792853	920	920	920	920	0
145	20241021	184000	182792853	920	920	920	920	0
146	20241021	183900	182792853	920	920	920	920	0
147	20241021	183800	182792853	920	920	920	920	0
148	20241021	183700	182792853	920	920	920	920	0
149	20241021	183600	182792853	920	920	920	920	0
150	20241021	183500	182792853	920	920	920	920	0
151	20241021	183400	182792853	920	920	920	920	0
152	20241021	183300	182792853	920	920	920	920	7165
153	20241021	183200	182792853	920	920	920	920	0
154	20241021	183100	182792853	920	920	920	920	0
155	20241021	183000	182792853	920	920	920	920	0
156	20241021	182900	182792853	920	920	920	920	0
157	20241021	182800	182792853	920	920	920	920	0
158	20241021	182700	182792853	920	920	920	920	0
159	20241021	182600	182792853	920	920	920	920	0
160	20241021	182500	182792853	920	920	920	920	0
161	20241021	182400	182792853	920	920	920	920	0
162	20241021	182300	182792853	920	920	920	920	0
163	20241021	182200	182792853	920	920	920	920	0
164	20241021	182100	182792853	920	920	920	920	0
165	20241021	182000	182792853	920	920	920	920	0
166	20241021	181900	182792853	920	920	920	920	0
167	20241021	181800	182792853	920	920	920	920	0
168	20241021	181700	182792853	920	920	920	920	0
169	20241021	181600	182792853	920	920	920	920	0
170	20241021	181500	182792853	920	920	920	920	0
171	20241021	181400	182792853	920	920	920	920	0
172	20241021	181300	182792853	920	920	920	920	0
173	20241021	181200	182792853	920	920	920	920	0
174	20241021	181100	182792853	920	920	920	920	0
175	20241021	181000	182792853	920	920	920	920	0
176	20241021	180900	182792853	920	920	920	920	0
177	20241021	180800	182792853	920	920	920	920	0
178	20241021	180700	182792853	920	920	920	920	0
179	20241021	180600	182792853	920	920	920	920	0
180	20241021	180500	182792853	920	920	920	920	0
181	20241021	180400	182792853	920	920	920	920	0
182	20241021	180300	182792853	920	920	920	920	7165
183	20241021	180200	182792853	920	920	920	920	0
184	20241021	180100	182792853	920	920	920	920	0
185	20241021	180000	182792853	920	920	920	920	0
186	20241021	175900	182792853	920	920	920	920	0
187	20241021	175800	182792853	920	920	920	920	0
188	20241021	175700	182792853	920	920	920	920	0
189	20241021	175600	182792853	920	920	920	920	0
190	20241021	175500	182792853	920	920	920	920	0
191	20241021	175400	182792853	920	920	920	920	0
192	20241021	175300	182792853	920	920	920	920	0
193	20241021	175200	182792853	920	920	920	920	0
194	20241021	175100	182792853	920	920	920	920	0
195	20241021	175000	182792853	920	920	920	920	0
196	20241021	174900	182792853	920	920	920	920	0
197	20241021	174800	182792853	920	920	920	920	0
198	20241021	174700	182792853	920	920	920	920	0
199	20241021	174600	182792853	920	920	920	920	0
200	20241021	174500	182792853	920	920	920	920	0
201	20241021	174400	182792853	920	920	920	920	0
202	20241021	174300	182792853	920	920	920	920	0
203	20241021	174200	182792853	920	920	920	920	0
204	20241021	174100	182792853	920	920	920	920	0
205	20241021	174000	182792853	920	920	920	920	0
206	20241021	173900	182792853	920	920	920	920	0
207	20241021	173800	182792853	920	920	920	920	0
208	20241021	173700	182792853	920	920	920	920	0
209	20241021	173600	182792853	920	920	920	920	0
210	20241021	173500	182792853	920	920	920	920	0
211	20241021	173400	182792853	920	920	920	920	0
212	20241021	173300	182792853	920	920	920	920	7165
213	20241021	173200	182792853	920	920	920	920	0
214	20241021	173100	182792853	920	920	920	920	0
215	20241021	173000	182792853	920	920	920	920	0
216	20241021	172900	182792853	920	920	920	920	0
217	20241021	172800	182792853	920	920	920	920	0
218	20241021	172700	182792853	920	920	920	920	0
219	20241021	172600	182792853	920	920	920	920	0
220	20241021	172500	182792853	920	920	920	920	0
221	20241021	172400	182792853	920	920	920	920	0
222	20241021	172300	182792853	920	920	920	920	0
223	20241021	172200	182792853	920	920	920	920	0
224	20241021	172100	182792853	920	920	920	920	0
225	20241021	172000	182792853	920	920	920	920	0
226	20241021	171900	182792853	920	920	920	920	0
227	20241021	171800	182792853	920	920	920	920	0
228	20241021	171700	182792853	920	920	920	920	0
229	20241021	171600	182792853	920	920	920	920	0
230	20241021	171500	182792853	920	920	920	920	0
231	20241021	171400	182792853	920	920	920	920	0
232	20241021	171300	182792853	920	920	920	920	0
233	20241021	171200	182792853	920	920	920	920	0
234	20241021	171100	182792853	920	920	920	920	0
235	20241021	171000	182792853	920	920	920	920	0
236	20241021	170900	182792853	920	920	920	920	0
237	20241021	170800	182792853	920	920	920	920	0
238	20241021	170700	182792853	920	920	920	920	0
239	20241021	170600	182792853	920	920	920	920	0
240	20241021	170500	182792853	920	920	920	920	0
241	20241021	170400	182792853	920	920	920	920	0
242	20241021	170300	182792853	920	920	920	920	7165
243	20241021	170200	182792853	920	920	920	920	0
244	20241021	170100	182792853	920	920	920	920	0
245	20241021	170000	182792853	920	920	920	920	0
246	20241021	165900	182792853	920	920	920	920	0
247	20241021	165800	182792853	920	920	920	920	0
248	20241021	165700	182792853	920	920	920	920	0
249	20241021	165600	182792853	920	920	920	920	0
250	20241021	165500	182792853	920	920	920	920	0
251	20241021	165400	182792853	920	920	920	920	0
252	20241021	165300	182792853	920	920	920	920	0
253	20241021	165200	182792853	920	920	920	920	0
254	20241021	165100	182792853	920	920	920	920	0
255	20241021	165000	182792853	920	920	920	920	0
256	20241021	164900	182792853	920	920	920	920	0
257	20241021	164800	182792853	920	920	920	920	0
258	20241021	164700	182792853	920	920	920	920	0
259	20241021	164600	182792853	920	920	920	920	0
260	20241021	164500	182792853	920	920	920	920	0
261	20241021	164400	182792853	920	920	920	920	0
262	20241021	164300	182792853	920	920	920	920	0
263	20241021	164200	182792853	920	920	920	920	0
264	20241021	164100	182792853	920	920	920	920	0
265	20241021	164000	182792853	920	920	920	920	0
266	20241021	163900	182792853	920	920	920	920	0
267	20241021	163800	182792853	920	920	920	920	0
268	20241021	163700	182792853	920	920	920	920	0
269	20241021	163600	182792853	920	920	920	920	0
270	20241021	163500	182792853	920	920	920	920	0
271	20241021	163400	182792853	920	920	920	920	0
272	20241021	163300	182792853	920	920	920	920	7165
273	20241021	163200	182792853	920	920	920	920	0
274	20241021	163100	182792853	920	920	920	920	0
275	20241021	163000	182792853	920	920	920	920	0
276	20241021	162900	182792853	920	920	920	920	0
277	20241021	162800	182792853	920	920	920	920	0
278	20241021	162700	182792853	920	920	920	920	0
279	20241021	162600	182792853	920	920	920	920	0
280	20241021	162500	182792853	920	920	920	920	0
281	20241021	162400	182792853	920	920	920	920	0
282	20241021	162300	182792853	920	920	920	920	0
283	20241021	162200	182792853	920	920	920	920	0
284	20241021	162100	182792853	920	920	920	920	0
285	20241021	162000	182792853	920	920	920	920	0
286	20241021	161900	182792853	920	920	920	920	0
287	20241021	161800	182792853	920	920	920	920	0
288	20241021	161700	182792853	920	920	920	920	0
289	20241021	161600	182792853	920	920	920	920	0
290	20241021	161500	182792853	920	920	920	920	0
291	20241021	161400	182792853	920	920	920	920	0
292	20241021	161300	182792853	920	920	920	920	0
293	20241021	161200	182792853	920	920	920	920	0
294	20241021	161100	182792853	920	920	920	920	0
295	20241021	161000	182792853	920	920	920	920	0
296	20241021	160900	182792853	920	920	920	920	0
297	20241021	160800	182792853	920	920	920	920	0
298	20241021	160700	182792853	920	920	920	920	0
299	20241021	160600	182792853	920	920	920	920	0
300	20241021	160500	182792853	920	920	920	920	0
301	20241021	160400	182792853	920	920	920	920	0
302	20241021	160300	182792853	920	920	920	920	7165
303	20241021	160200	182792853	920	920	920	920	0
304	20241021	160100	182792853	920	920	920	920	0
305	20241021	160000	182792853	920	920	920	920	0
306	20241021	155900	182792853	920	920	920	920	0
307	20241021	155800	182792853	920	920	920	920	0
308	20241021	155700	182792853	920	920	920	920	0
309	20241021	155600	182792853	920	920	920	920	0
310	20241021	155500	182792853	920	920	920	920	0
311	20241021	155400	182792853	920	920	920	920	0
312	20241021	155300	182792853	920	920	920	920	0
313	20241021	155200	182792853	920	920	920	920	0
314	20241021	155100	182792853	920	920	920	920	0
315	20241021	155000	182792853	920	920	920	920	0
316	20241021	154900	182792853	920	920	920	920	0
317	20241021	154800	182792853	920	920	920	920	0
318	20241021	154700	182792853	920	920	920	920	0
319	20241021	154600	182792853	920	920	920	920	0
320	20241021	154500	182792853	920	920	920	920	0
321	20241021	154400	182792853	920	920	920	920	0
322	20241021	154300	182792853	920	920	920	920	0
323	20241021	154200	182792853	920	920	920	920	0
324	20241021	154100	182792853	920	920	920	920	0
325	20241021	154000	182792853	920	920	920	920	0
326	20241021	153900	182792853	920	920	920	920	0
327	20241021	153800	182792853	920	920	920	920	0
328	20241021	153700	182792853	920	920	920	920	0
329	20241021	153600	182792853	920	920	920	920	0
330	20241021	153500	182792853	920	920	920	920	0
331	20241021	153400	182792853	920	920	920	920	0
332	20241021	153300	182792853	920	920	920	920	7165
333	20241021	153200	182792853	920	920	920	920	0
334	20241021	153100	182792853	920	920	920	920	0
335	20241021	153000	182792853	920	920	920	920	7165
336	20241021	152900	176201053	921	921	921	921	0
337	20241021	152800	176201053	921	921	921	921	0
338	20241021	152700	176201053	921	921	921	921	0
339	20241021	152600	176201053	921	921	921	921	0
340	20241021	152500	176201053	921	921	921	921	0
341	20241021	152400	176201053	921	921	921	921	0
342	20241021	152300	176201053	921	921	921	921	0
343	20241021	152200	176201053	921	921	921	921	0
344	20241021	152100	176201053	921	921	921	921	0
345	20241021	152000	176201053	921	921	921	921	0
346	20241021	151900	176201053	921	921	921	918	2439
347	20241021	151800	173959217	921	921	921	921	10
348	20241021	151700	173950007	922	922	922	922	702
349	20241021	151600	173302763	921	921	921	921	0
350	20241021	151500	173302763	921	921	921	921	30
351	20241021	151400	173275133	921	922	922	921	1001
352	20241021	151300	172353211	920	920	920	920	0
353	20241021	151200	172353211	920	920	920	920	0
354	20241021	151100	172353211	920	924	924	920	1902
355	20241021	151000	170599763	921	921	921	921	0
356	20241021	150900	170599763	921	921	921	921	1000
357	20241021	150800	169678763	921	921	921	921	200
358	20241021	150700	169494563	926	922	926	921	105
359	20241021	150600	169397770	926	922	926	922	828
360	20241021	150500	168634350	922	922	922	922	70
361	20241021	150400	168569810	927	927	927	927	0
362	20241021	150300	168569810	927	927	927	927	0
363	20241021	150200	168569810	927	927	927	927	0
364	20241021	150100	168569810	927	927	927	927	8
365	20241021	150000	168562394	927	927	927	927	20
366	20241021	145900	168543854	928	928	928	928	1
367	20241021	145800	168542926	928	928	928	928	0
368	20241021	145700	168542926	928	928	928	928	200
369	20241021	145600	168357326	928	929	929	923	1524
370	20241021	145500	166950598	929	929	929	929	1
371	20241021	145400	166949669	923	923	923	923	0
372	20241021	145300	166949669	923	926	926	923	6009
373	20241021	145200	161393098	927	927	927	927	0
374	20241021	145100	161393098	927	927	927	927	14
375	20241021	145000	161380120	927	927	927	927	0
376	20241021	144900	161380120	927	927	927	927	0
377	20241021	144800	161380120	927	927	927	927	0
378	20241021	144700	161380120	927	928	928	927	5410
379	20241021	144600	156364492	928	928	928	928	0
380	20241021	144500	156364492	928	928	928	928	0
381	20241021	144400	156364492	928	928	928	928	1587
382	20241021	144300	154891756	928	928	928	928	0
383	20241021	144200	154891756	928	928	928	928	0
384	20241021	144100	154891756	928	928	928	928	1000
385	20241021	144000	153963756	928	928	928	928	432
386	20241021	143900	153562860	932	932	932	932	0
387	20241021	143800	153562860	932	932	932	932	0
388	20241021	143700	153562860	932	932	932	932	0
389	20241021	143600	153562860	932	932	932	932	0
390	20241021	143500	153562860	932	931	932	931	8
391	20241021	143400	153555405	928	928	928	928	751
392	20241021	143300	152858477	931	931	931	931	0
393	20241021	143200	152858477	931	928	931	928	304
394	20241021	143100	152576353	931	931	931	931	25
395	20241021	143000	152553078	930	930	930	930	50
396	20241021	142900	152506578	930	930	930	930	0
397	20241021	142800	152506578	930	930	930	930	10
398	20241021	142700	152497278	930	930	930	930	0
399	20241021	142600	152497278	930	930	930	930	0
400	20241021	142500	152497278	930	930	930	930	0
401	20241021	142400	152497278	930	930	930	930	0
402	20241021	142300	152497278	930	930	930	930	0
403	20241021	142200	152497278	930	930	930	930	5
404	20241021	142100	152492628	930	930	930	930	0
405	20241021	142000	152492628	930	930	930	930	0
406	20241021	141900	152492628	930	930	930	930	14
407	20241021	141800	152479608	930	929	930	929	41
408	20241021	141700	152441508	928	928	928	928	40
409	20241021	141600	152404388	926	926	926	926	0
410	20241021	141500	152404388	926	926	926	926	0
411	20241021	141400	152404388	926	926	926	926	0
412	20241021	141300	152404388	926	926	926	926	0
413	20241021	141200	152404388	926	926	926	926	0
414	20241021	141100	152404388	926	926	926	926	0
415	20241021	141000	152404388	926	926	926	926	0
416	20241021	140900	152404388	926	926	926	926	0
417	20241021	140800	152404388	926	926	926	926	0
418	20241021	140700	152404388	926	933	933	926	1000
419	20241021	140600	151473583	933	933	933	933	0
420	20241021	140500	151473583	933	933	933	933	102
421	20241021	140400	151378417	933	933	933	933	218
422	20241021	140300	151175023	933	933	933	933	0
423	20241021	140200	151175023	933	932	933	932	1200
424	20241021	140100	150055632	928	928	928	928	0
425	20241021	140000	150055632	928	928	928	928	8
426	20241021	135900	150048208	928	928	928	928	0
427	20241021	135800	150048208	928	928	928	928	0
428	20241021	135700	150048208	928	928	928	928	0
429	20241021	135600	150048208	928	928	928	928	10
430	20241021	135500	150038928	927	927	927	927	0
431	20241021	135400	150038928	927	927	927	927	1
432	20241021	135300	150038001	929	929	929	929	0
433	20241021	135200	150038001	929	929	929	929	0
434	20241021	135100	150038001	929	929	929	929	0
435	20241021	135000	150038001	929	929	929	929	0
436	20241021	134900	150038001	929	929	929	929	3
437	20241021	134800	150035214	929	929	929	929	30
438	20241021	134700	150007344	930	930	930	930	0
439	20241021	134600	150007344	930	930	930	930	0
440	20241021	134500	150007344	930	930	930	930	30
441	20241021	134400	149979444	929	929	929	929	0
442	20241021	134300	149979444	929	929	929	929	0
443	20241021	134200	149979444	929	929	929	929	0
444	20241021	134100	149979444	929	929	929	929	0
445	20241021	134000	149979444	929	929	929	929	0
446	20241021	133900	149979444	929	929	929	929	50
447	20241021	133800	149932994	933	930	933	929	180
448	20241021	133700	149765342	930	930	930	930	68
449	20241021	133600	149702102	929	929	929	929	0
450	20241021	133500	149702102	929	929	929	929	0
451	20241021	133400	149702102	929	929	929	929	0
452	20241021	133300	149702102	929	929	929	929	0
453	20241021	133200	149702102	929	929	929	929	0
454	20241021	133100	149702102	929	929	929	929	0
455	20241021	133000	149702102	929	929	929	929	0
456	20241021	132900	149702102	929	929	929	929	1
457	20241021	132800	149701173	933	933	933	933	0
458	20241021	132700	149701173	933	933	933	933	0
459	20241021	132600	149701173	933	933	933	933	0
460	20241021	132500	149701173	933	933	933	933	0
461	20241021	132400	149701173	933	933	933	933	0
462	20241021	132300	149701173	933	933	933	933	0
463	20241021	132200	149701173	933	933	933	933	0
464	20241021	132100	149701173	933	933	933	933	0
465	20241021	132000	149701173	933	933	933	933	34
466	20241021	131900	149669451	933	933	933	933	8
467	20241021	131800	149661987	933	933	933	933	0
468	20241021	131700	149661987	933	933	933	933	0
469	20241021	131600	149661987	933	933	933	933	0
470	20241021	131500	149661987	933	933	933	933	0
471	20241021	131400	149661987	933	933	933	933	0
472	20241021	131300	149661987	933	932	933	932	55
473	20241021	131200	149610673	932	932	932	932	0
474	20241021	131100	149610673	932	932	932	932	45
475	20241021	131000	149568733	932	932	932	932	0
476	20241021	130900	149568733	932	932	932	932	0
477	20241021	130800	149568733	932	932	932	932	0
478	20241021	130700	149568733	932	932	932	932	0
479	20241021	130600	149568733	932	932	932	932	3
480	20241021	130500	149565937	932	932	932	932	0
481	20241021	130400	149565937	932	932	932	932	29
482	20241021	130300	149538909	932	932	932	932	0
483	20241021	130200	149538909	932	932	932	932	0
484	20241021	130100	149538909	932	932	932	932	0
485	20241021	130000	149538909	932	932	932	932	1
486	20241021	125900	149537977	936	936	936	936	0
487	20241021	125800	149537977	936	936	936	936	0
488	20241021	125700	149537977	936	936	936	936	0
489	20241021	125600	149537977	936	936	936	936	0
490	20241021	125500	149537977	936	936	936	936	0
491	20241021	125400	149537977	936	936	936	936	0
492	20241021	125300	149537977	936	936	936	936	0
493	20241021	125200	149537977	936	936	936	936	0
494	20241021	125100	149537977	936	936	936	936	0
495	20241021	125000	149537977	936	926	936	926	541
496	20241021	124900	149037001	926	926	926	926	0
497	20241021	124800	149037001	926	926	926	926	500
498	20241021	124700	148574001	926	926	926	926	0
499	20241021	124600	148574001	926	926	926	926	1000
500	20241021	124500	147648001	926	926	926	926	0
501	20241021	124400	147648001	926	926	926	926	0
502	20241021	124300	147648001	926	926	926	926	0
503	20241021	124200	147648001	926	926	926	926	63
504	20241021	124100	147589663	936	936	936	926	3
505	20241021	124000	147586865	926	936	936	926	2
506	20241021	123900	147585003	932	932	932	932	0
507	20241021	123800	147585003	932	932	932	926	313
508	20241021	123700	147293317	926	932	932	926	6
509	20241021	123600	147287743	926	932	932	926	6
510	20241021	123500	147282169	926	926	926	926	0
511	20241021	123400	147282169	926	926	926	926	0
512	20241021	123300	147282169	926	926	926	926	0
513	20241021	123200	147282169	926	928	928	926	1541
514	20241021	123100	145854376	936	936	936	936	0
515	20241021	123000	145854376	936	929	936	926	229
516	20241021	122900	145642116	936	936	936	936	0
517	20241021	122800	145642116	936	936	936	936	500
518	20241021	122700	145174116	936	936	936	936	0
519	20241021	122600	145174116	936	936	936	936	0
520	20241021	122500	145174116	936	936	936	936	0
521	20241021	122400	145174116	936	936	936	936	40
522	20241021	122300	145136676	936	930	936	930	3870
523	20241021	122200	141527642	933	933	933	933	0
524	20241021	122100	141527642	933	933	933	933	0
525	20241021	122000	141527642	933	933	933	933	0
526	20241021	121900	141527642	933	933	933	933	273
527	20241021	121800	141272933	933	933	933	933	17
528	20241021	121700	141257072	933	933	933	933	3
529	20241021	121600	141254273	924	935	935	923	11248
530	20241021	121500	130832848	935	940	940	935	100
531	20241021	121400	130739197	939	939	939	939	0
532	20241021	121300	130739197	939	939	939	939	0
533	20241021	121200	130739197	939	939	939	939	0
534	20241021	121100	130739197	939	938	940	938	12
535	20241021	121000	130727929	933	933	933	933	0
536	20241021	120900	130727929	933	940	940	933	1473
537	20241021	120800	129348685	940	940	940	940	29
538	20241021	120700	129321425	940	942	942	940	3512
539	20241021	120600	126020113	943	943	943	943	29
540	20241021	120500	125992766	942	942	942	942	1
541	20241021	120400	125991824	943	943	943	943	0
542	20241021	120300	125991824	943	944	946	943	8
543	20241021	120200	125984271	943	943	943	943	0
544	20241021	120100	125984271	943	943	943	943	1
545	20241021	120000	125983328	947	947	947	947	0
546	20241021	115900	125983328	947	947	947	947	0
547	20241021	115800	125983328	947	947	947	947	0
548	20241021	115700	125983328	947	947	947	947	0
549	20241021	115600	125983328	947	947	947	947	0
550	20241021	115500	125983328	947	947	947	947	0
551	20241021	115400	125983328	947	947	947	947	0
552	20241021	115300	125983328	947	947	947	947	0
553	20241021	115200	125983328	947	947	947	947	8
554	20241021	115100	125975752	947	947	947	947	0
555	20241021	115000	125975752	947	947	947	947	0
556	20241021	114900	125975752	947	947	947	947	1
557	20241021	114800	125974805	940	945	945	940	12445
558	20241021	114700	114266501	945	945	945	945	1
559	20241021	114600	114265556	946	948	948	946	200
560	20241021	114500	114076156	949	949	949	949	57
561	20241021	114400	114022063	949	949	949	949	0
562	20241021	114300	114022063	949	949	949	949	0
563	20241021	114200	114022063	949	944	949	944	8
564	20241021	114100	114014506	944	944	944	944	50
565	20241021	114000	113967306	944	944	944	944	0
566	20241021	113900	113967306	944	944	944	944	6
567	20241021	113800	113961642	944	944	944	944	0
568	20241021	113700	113961642	944	944	944	944	33
569	20241021	113600	113930490	944	944	944	944	117
570	20241021	113500	113820042	944	944	944	944	100
571	20241021	113400	113725642	943	943	943	943	193
572	20241021	113300	113543643	944	944	944	944	1
573	20241021	113200	113542699	944	945	945	944	572
574	20241021	113100	113002532	945	945	945	945	50
575	20241021	113000	112955282	944	945	945	944	1584
576	20241021	112900	111459107	945	945	945	945	33
577	20241021	112800	111427922	950	945	950	945	3
578	20241021	112700	111425082	944	944	944	944	0
579	20241021	112600	111425082	944	946	946	944	482
580	20241021	112500	110969286	951	944	951	944	1425
581	20241021	112400	109619424	944	944	944	944	627
582	20241021	112300	109027536	950	950	950	950	1
583	20241021	112200	109026586	952	944	952	944	8922
584	20241021	112100	100587157	944	947	947	944	1176
585	20241021	112000	99474820	947	945	947	945	486
586	20241021	111900	99014678	945	945	945	945	233
587	20241021	111800	98794493	946	949	949	946	3425
588	20241021	111700	95552843	949	945	949	945	2267
589	20241021	111600	93405241	950	953	962	945	14691
590	20241021	111500	79425648	956	960	960	950	10792
591	20241021	111400	69105026	960	980	980	960	15248
592	20241021	111300	54382164	980	946	995	946	39065
593	20241021	111200	16405555	941	944	947	940	4930
594	20241021	111100	11746587	940	932	940	930	2485
595	20241021	111000	9422979	940	925	940	925	1647
596	20241021	110900	7889398	927	927	927	927	0
597	20241021	110800	7889398	927	927	927	927	0
598	20241021	110700	7889398	927	927	927	927	0
599	20241021	110600	7889398	927	927	927	927	0
600	20241021	110500	7889398	927	927	927	927	0
601	20241021	110400	7889398	927	927	927	927	0
602	20241021	110300	7889398	927	927	927	927	0
603	20241021	110200	7889398	927	927	927	927	0
604	20241021	110100	7889398	927	927	927	927	0
605	20241021	110000	7889398	927	927	927	927	0
606	20241021	105900	7889398	927	927	927	927	0
607	20241021	105800	7889398	927	927	927	927	0
608	20241021	105700	7889398	927	927	927	927	0
609	20241021	105600	7889398	927	927	927	927	0
610	20241021	105500	7889398	927	927	927	927	0
611	20241021	105400	7889398	927	927	927	927	0
612	20241021	105300	7889398	927	927	927	927	0
613	20241021	105200	7889398	927	927	927	927	0
614	20241021	105100	7889398	927	927	927	927	0
615	20241021	105000	7889398	927	927	927	927	45
616	20241021	104900	7847683	927	927	927	927	0
617	20241021	104800	7847683	927	927	927	927	1
618	20241021	104700	7846756	922	920	922	920	2289
619	20241021	104600	5738194	920	920	920	920	0
620	20241021	104500	5738194	920	920	920	920	3
621	20241021	104400	5735434	920	920	920	920	0
622	20241021	104300	5735434	920	920	920	920	0
623	20241021	104200	5735434	920	920	920	920	0
624	20241021	104100	5735434	920	920	920	920	0
625	20241021	104000	5735434	920	920	920	920	0
626	20241021	103900	5735434	920	920	920	920	0
627	20241021	103800	5735434	920	920	920	920	0
628	20241021	103700	5735434	920	920	920	920	130
629	20241021	103600	5615834	921	921	921	921	0
630	20241021	103500	5615834	921	921	921	921	0
631	20241021	103400	5615834	921	921	921	921	0
632	20241021	103300	5615834	921	921	921	921	0
633	20241021	103200	5615834	921	921	921	921	0
634	20241021	103100	5615834	921	921	921	921	0
635	20241021	103000	5615834	921	921	921	921	0
636	20241021	102900	5615834	921	921	921	921	0
637	20241021	102800	5615834	921	921	921	921	0
638	20241021	102700	5615834	921	921	921	921	0
639	20241021	102600	5615834	921	921	921	921	0
640	20241021	102500	5615834	921	921	921	921	400
641	20241021	102400	5247434	921	921	921	921	0
642	20241021	102300	5247434	921	921	921	921	0
643	20241021	102200	5247434	921	921	921	921	0
644	20241021	102100	5247434	921	921	921	921	55
645	20241021	102000	5196779	921	921	921	921	0
646	20241021	101900	5196779	921	921	921	921	0
647	20241021	101800	5196779	921	921	921	921	0
648	20241021	101700	5196779	921	921	921	921	0
649	20241021	101600	5196779	921	921	921	921	0
650	20241021	101500	5196779	921	921	921	921	0
651	20241021	101400	5196779	921	921	921	921	0
652	20241021	101300	5196779	921	921	921	921	61
653	20241021	101200	5140598	921	921	921	921	1
654	20241021	101100	5139677	921	921	921	921	0
655	20241021	101000	5139677	921	921	921	921	0
656	20241021	100900	5139677	921	921	921	921	0
657	20241021	100800	5139677	921	921	921	921	0
658	20241021	100700	5139677	921	921	921	921	0
659	20241021	100600	5139677	921	921	921	921	1
660	20241021	100500	5138756	921	921	921	921	0
661	20241021	100400	5138756	921	921	921	921	0
662	20241021	100300	5138756	921	921	921	921	0
663	20241021	100200	5138756	921	921	921	921	0
664	20241021	100100	5138756	921	921	921	921	0
665	20241021	100000	5138756	921	921	921	921	0
666	20241021	095900	5138756	921	921	921	921	0
667	20241021	095800	5138756	921	921	921	921	0
668	20241021	095700	5138756	921	921	921	921	0
669	20241021	095600	5138756	921	921	921	921	0
670	20241021	095500	5138756	921	921	921	921	0
671	20241021	095400	5138756	921	921	921	921	0
672	20241021	095300	5138756	921	921	921	921	0
673	20241021	095200	5138756	921	921	921	921	0
674	20241021	095100	5138756	921	921	921	921	0
675	20241021	095000	5138756	921	921	921	921	0
676	20241021	094900	5138756	921	921	921	921	0
677	20241021	094800	5138756	921	921	921	921	0
678	20241021	094700	5138756	921	921	921	921	0
679	20241021	094600	5138756	921	921	921	921	16
680	20241021	094500	5124020	921	921	921	921	11
681	20241021	094400	5113889	921	921	921	921	2
682	20241021	094300	5112047	921	921	921	921	16
683	20241021	094200	5097311	922	922	922	922	0
684	20241021	094100	5097311	922	922	922	922	0
685	20241021	094000	5097311	922	922	922	922	0
686	20241021	093900	5097311	922	922	922	922	0
687	20241021	093800	5097311	922	922	922	922	0
688	20241021	093700	5097311	922	922	922	922	1
689	20241021	093600	5096389	917	917	917	917	0
690	20241021	093500	5096389	917	917	917	917	0
691	20241021	093400	5096389	917	917	917	917	1177
692	20241021	093300	4017080	915	915	915	915	0
693	20241021	093200	4017080	915	915	915	915	1962
694	20241021	093100	2221850	915	915	915	915	18
695	20241021	093000	2205380	915	915	915	915	0
696	20241021	092900	2205380	915	915	915	915	0
697	20241021	092800	2205380	915	915	915	915	0
698	20241021	092700	2205380	915	915	915	915	1
699	20241021	092600	2204465	910	910	910	910	0
700	20241021	092500	2204465	910	910	910	910	0
701	20241021	092400	2204465	910	910	910	910	0
702	20241021	092300	2204465	910	910	910	910	25
703	20241021	092200	2181715	909	909	909	909	0
704	20241021	092100	2181715	909	909	909	909	0
705	20241021	092000	2181715	909	909	909	909	0
706	20241021	091900	2181715	909	909	909	909	0
707	20241021	091800	2181715	909	909	909	909	0
708	20241021	091700	2181715	909	909	909	909	0
709	20241021	091600	2181715	909	909	909	907	226
710	20241021	091500	1976635	917	917	917	917	0
711	20241021	091400	1976635	917	917	917	917	0
712	20241021	091300	1976635	917	917	917	917	0
713	20241021	091200	1976635	917	917	917	917	0
714	20241021	091100	1976635	917	917	917	917	0
715	20241021	091000	1976635	917	917	917	917	0
716	20241021	090900	1976635	917	917	917	917	0
717	20241021	090800	1976635	917	917	917	917	44
718	20241021	090700	1936287	909	909	909	909	0
719	20241021	090600	1936287	909	909	909	909	0
720	20241021	090500	1936287	909	909	909	909	0
721	20241021	090400	1936287	909	909	909	909	144
722	20241021	090300	1805391	909	909	909	909	100
723	20241021	090200	1714491	909	909	909	909	187
724	20241021	090100	1544508	908	908	908	908	0
725	20241021	090000	1544508	908	908	908	908	1701