KissMeData/016880/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	190300	176129227	916	916	916	916	1716
3	20241021	190200	176129227	916	916	916	916	0
4	20241021	190100	176129227	916	916	916	916	0
5	20241021	190000	176129227	916	916	916	916	0
6	20241021	185900	176129227	916	916	916	916	0
7	20241021	185800	176129227	916	916	916	916	0
8	20241021	185700	176129227	916	916	916	916	0
9	20241021	185600	176129227	916	916	916	916	0
10	20241021	185500	176129227	916	916	916	916	0
11	20241021	185400	176129227	916	916	916	916	0
12	20241021	185300	176129227	916	916	916	916	0
13	20241021	185200	176129227	916	916	916	916	0
14	20241021	185100	176129227	916	916	916	916	0
15	20241021	185000	176129227	916	916	916	916	0
16	20241021	184900	176129227	916	916	916	916	0
17	20241021	184800	176129227	916	916	916	916	0
18	20241021	184700	176129227	916	916	916	916	0
19	20241021	184600	176129227	916	916	916	916	0
20	20241021	184500	176129227	916	916	916	916	0
21	20241021	184400	176129227	916	916	916	916	0
22	20241021	184300	176129227	916	916	916	916	0
23	20241021	184200	176129227	916	916	916	916	0
24	20241021	184100	176129227	916	916	916	916	0
25	20241021	184000	176129227	916	916	916	916	0
26	20241021	183900	176129227	916	916	916	916	0
27	20241021	183800	176129227	916	916	916	916	0
28	20241021	183700	176129227	916	916	916	916	0
29	20241021	183600	176129227	916	916	916	916	0
30	20241021	183500	176129227	916	916	916	916	0
31	20241021	183400	176129227	916	916	916	916	0
32	20241021	183300	176129227	916	916	916	916	1716
33	20241021	183200	176129227	916	916	916	916	0
34	20241021	183100	176129227	916	916	916	916	0
35	20241021	183000	176129227	916	916	916	916	0
36	20241021	182900	176129227	916	916	916	916	0
37	20241021	182800	176129227	916	916	916	916	0
38	20241021	182700	176129227	916	916	916	916	0
39	20241021	182600	176129227	916	916	916	916	0
40	20241021	182500	176129227	916	916	916	916	0
41	20241021	182400	176129227	916	916	916	916	0
42	20241021	182300	176129227	916	916	916	916	0
43	20241021	182200	176129227	916	916	916	916	0
44	20241021	182100	176129227	916	916	916	916	0
45	20241021	182000	176129227	916	916	916	916	0
46	20241021	181900	176129227	916	916	916	916	0
47	20241021	181800	176129227	916	916	916	916	0
48	20241021	181700	176129227	916	916	916	916	0
49	20241021	181600	176129227	916	916	916	916	0
50	20241021	181500	176129227	916	916	916	916	0
51	20241021	181400	176129227	916	916	916	916	0
52	20241021	181300	176129227	916	916	916	916	0
53	20241021	181200	176129227	916	916	916	916	0
54	20241021	181100	176129227	916	916	916	916	0
55	20241021	181000	176129227	916	916	916	916	0
56	20241021	180900	176129227	916	916	916	916	0
57	20241021	180800	176129227	916	916	916	916	0
58	20241021	180700	176129227	916	916	916	916	0
59	20241021	180600	176129227	916	916	916	916	0
60	20241021	180500	176129227	916	916	916	916	0
61	20241021	180400	176129227	916	916	916	916	0
62	20241021	180300	176129227	916	916	916	916	1716
63	20241021	180200	176129227	916	916	916	916	0
64	20241021	180100	176129227	916	916	916	916	0
65	20241021	180000	176129227	916	916	916	916	0
66	20241021	175900	176129227	916	916	916	916	0
67	20241021	175800	176129227	916	916	916	916	0
68	20241021	175700	176129227	916	916	916	916	0
69	20241021	175600	176129227	916	916	916	916	0
70	20241021	175500	176129227	916	916	916	916	0
71	20241021	175400	176129227	916	916	916	916	0
72	20241021	175300	176129227	916	916	916	916	0
73	20241021	175200	176129227	916	916	916	916	0
74	20241021	175100	176129227	916	916	916	916	0
75	20241021	175000	176129227	916	916	916	916	0
76	20241021	174900	176129227	916	916	916	916	0
77	20241021	174800	176129227	916	916	916	916	0
78	20241021	174700	176129227	916	916	916	916	0
79	20241021	174600	176129227	916	916	916	916	0
80	20241021	174500	176129227	916	916	916	916	0
81	20241021	174400	176129227	916	916	916	916	0
82	20241021	174300	176129227	916	916	916	916	0
83	20241021	174200	176129227	916	916	916	916	0
84	20241021	174100	176129227	916	916	916	916	0
85	20241021	174000	176129227	916	916	916	916	0
86	20241021	173900	176129227	916	916	916	916	0
87	20241021	173800	176129227	916	916	916	916	0
88	20241021	173700	176129227	916	916	916	916	0
89	20241021	173600	176129227	916	916	916	916	0
90	20241021	173500	176129227	916	916	916	916	0
91	20241021	173400	176129227	916	916	916	916	0
92	20241021	173300	176129227	916	916	916	916	1716
93	20241021	173200	176129227	916	916	916	916	0
94	20241021	173100	176129227	916	916	916	916	0
95	20241021	173000	176129227	916	916	916	916	0
96	20241021	172900	176129227	916	916	916	916	0
97	20241021	172800	176129227	916	916	916	916	0
98	20241021	172700	176129227	916	916	916	916	0
99	20241021	172600	176129227	916	916	916	916	0
100	20241021	172500	176129227	916	916	916	916	0
101	20241021	172400	176129227	916	916	916	916	0
102	20241021	172300	176129227	916	916	916	916	0
103	20241021	172200	176129227	916	916	916	916	0
104	20241021	172100	176129227	916	916	916	916	0
105	20241021	172000	176129227	916	916	916	916	0
106	20241021	171900	176129227	916	916	916	916	0
107	20241021	171800	176129227	916	916	916	916	0
108	20241021	171700	176129227	916	916	916	916	0
109	20241021	171600	176129227	916	916	916	916	0
110	20241021	171500	176129227	916	916	916	916	0
111	20241021	171400	176129227	916	916	916	916	0
112	20241021	171300	176129227	916	916	916	916	0
113	20241021	171200	176129227	916	916	916	916	0
114	20241021	171100	176129227	916	916	916	916	0
115	20241021	171000	176129227	916	916	916	916	0
116	20241021	170900	176129227	916	916	916	916	0
117	20241021	170800	176129227	916	916	916	916	0
118	20241021	170700	176129227	916	916	916	916	0
119	20241021	170600	176129227	916	916	916	916	0
120	20241021	170500	176129227	916	916	916	916	0
121	20241021	170400	176129227	916	916	916	916	0
122	20241021	170300	176129227	916	916	916	916	1716
123	20241021	170200	176129227	916	916	916	916	0
124	20241021	170100	176129227	916	916	916	916	0
125	20241021	170000	176129227	916	916	916	916	0
126	20241021	165900	176129227	916	916	916	916	0
127	20241021	165800	176129227	916	916	916	916	0
128	20241021	165700	176129227	916	916	916	916	0
129	20241021	165600	176129227	916	916	916	916	0
130	20241021	165500	176129227	916	916	916	916	0
131	20241021	165400	176129227	916	916	916	916	0
132	20241021	165300	176129227	916	916	916	916	0
133	20241021	165200	176129227	916	916	916	916	0
134	20241021	165100	176129227	916	916	916	916	0
135	20241021	165000	176129227	916	916	916	916	0
136	20241021	164900	176129227	916	916	916	916	0
137	20241021	164800	176129227	916	916	916	916	0
138	20241021	164700	176129227	916	916	916	916	0
139	20241021	164600	176129227	916	916	916	916	0
140	20241021	164500	176129227	916	916	916	916	0
141	20241021	164400	176129227	916	916	916	916	0
142	20241021	164300	176129227	916	916	916	916	0
143	20241021	164200	176129227	916	916	916	916	0
144	20241021	164100	176129227	916	916	916	916	0
145	20241021	164000	176129227	916	916	916	916	0
146	20241021	163900	176129227	916	916	916	916	0
147	20241021	163800	176129227	916	916	916	916	0
148	20241021	163700	176129227	916	916	916	916	0
149	20241021	163600	176129227	916	916	916	916	0
150	20241021	163500	176129227	916	916	916	916	0
151	20241021	163400	176129227	916	916	916	916	0
152	20241021	163300	176129227	916	916	916	916	1716
153	20241021	163200	176129227	916	916	916	916	0
154	20241021	163100	176129227	916	916	916	916	0
155	20241021	163000	176129227	916	916	916	916	0
156	20241021	162900	176129227	916	916	916	916	0
157	20241021	162800	176129227	916	916	916	916	0
158	20241021	162700	176129227	916	916	916	916	0
159	20241021	162600	176129227	916	916	916	916	0
160	20241021	162500	176129227	916	916	916	916	0
161	20241021	162400	176129227	916	916	916	916	0
162	20241021	162300	176129227	916	916	916	916	0
163	20241021	162200	176129227	916	916	916	916	0
164	20241021	162100	176129227	916	916	916	916	0
165	20241021	162000	176129227	916	916	916	916	0
166	20241021	161900	176129227	916	916	916	916	0
167	20241021	161800	176129227	916	916	916	916	0
168	20241021	161700	176129227	916	916	916	916	0
169	20241021	161600	176129227	916	916	916	916	0
170	20241021	161500	176129227	916	916	916	916	0
171	20241021	161400	176129227	916	916	916	916	0
172	20241021	161300	176129227	916	916	916	916	0
173	20241021	161200	176129227	916	916	916	916	0
174	20241021	161100	176129227	916	916	916	916	0
175	20241021	161000	176129227	916	916	916	916	0
176	20241021	160900	176129227	916	916	916	916	0
177	20241021	160800	176129227	916	916	916	916	0
178	20241021	160700	176129227	916	916	916	916	0
179	20241021	160600	176129227	916	916	916	916	0
180	20241021	160500	176129227	916	916	916	916	0
181	20241021	160400	176129227	916	916	916	916	0
182	20241021	160300	176129227	916	916	916	916	1716
183	20241021	160200	176129227	916	916	916	916	0
184	20241021	160100	176129227	916	916	916	916	0
185	20241021	160000	176129227	916	916	916	916	0
186	20241021	155900	176129227	916	916	916	916	0
187	20241021	155800	176129227	916	916	916	916	0
188	20241021	155700	176129227	916	916	916	916	0
189	20241021	155600	176129227	916	916	916	916	0
190	20241021	155500	176129227	916	916	916	916	0
191	20241021	155400	176129227	916	916	916	916	0
192	20241021	155300	176129227	916	916	916	916	0
193	20241021	155200	176129227	916	916	916	916	0
194	20241021	155100	176129227	916	916	916	916	0
195	20241021	155000	176129227	916	916	916	916	0
196	20241021	154900	176129227	916	916	916	916	0
197	20241021	154800	176129227	916	916	916	916	0
198	20241021	154700	176129227	916	916	916	916	0
199	20241021	154600	176129227	916	916	916	916	0
200	20241021	154500	176129227	916	916	916	916	0
201	20241021	154400	176129227	916	916	916	916	0
202	20241021	154300	176129227	916	916	916	916	0
203	20241021	154200	176129227	916	916	916	916	0
204	20241021	154100	176129227	916	916	916	916	0
205	20241021	154000	176129227	916	916	916	916	0
206	20241021	153900	176129227	916	916	916	916	0
207	20241021	153800	176129227	916	916	916	916	0
208	20241021	153700	176129227	916	916	916	916	0
209	20241021	153600	176129227	916	916	916	916	0
210	20241021	153500	176129227	916	916	916	916	0
211	20241021	153400	176129227	916	916	916	916	0
212	20241021	153300	176129227	916	916	916	916	1716
213	20241021	153200	176129227	916	916	916	916	0
214	20241021	153100	176129227	916	916	916	916	0
215	20241021	153000	176129227	916	916	916	916	1716
216	20241021	152900	174557371	916	916	916	916	0
217	20241021	152800	174557371	916	916	916	916	0
218	20241021	152700	174557371	916	916	916	916	0
219	20241021	152600	174557371	916	916	916	916	0
220	20241021	152500	174557371	916	916	916	916	0
221	20241021	152400	174557371	916	916	916	916	0
222	20241021	152300	174557371	916	916	916	916	0
223	20241021	152200	174557371	916	916	916	916	0
224	20241021	152100	174557371	916	916	916	916	0
225	20241021	152000	174557371	916	916	916	916	0
226	20241021	151900	174557371	916	917	917	916	25
227	20241021	151800	174534467	917	916	917	916	134
228	20241021	151700	174411722	916	916	916	916	131
229	20241021	151600	174291726	916	916	917	916	1395
230	20241021	151500	173013904	916	916	916	916	200
231	20241021	151400	172830704	915	915	915	915	4
232	20241021	151300	172827044	916	915	916	915	217
233	20241021	151200	172628276	916	915	916	915	127
234	20241021	151100	172511962	915	912	915	912	1118
235	20241021	151000	171492292	912	912	912	912	0
236	20241021	150900	171492292	912	913	913	912	4315
237	20241021	150800	167555982	912	912	912	912	0
238	20241021	150700	167555982	912	912	912	912	0
239	20241021	150600	167555982	912	912	912	912	0
240	20241021	150500	167555982	912	912	912	912	0
241	20241021	150400	167555982	912	915	915	912	7000
242	20241021	150300	161166515	916	915	916	915	738
243	20241021	150200	160491243	917	917	917	917	3
244	20241021	150100	160488492	917	917	917	917	0
245	20241021	150000	160488492	917	917	917	917	2
246	20241021	145900	160486658	918	918	918	918	1
247	20241021	145800	160485740	913	913	913	913	20
248	20241021	145700	160467480	912	912	912	912	0
249	20241021	145600	160467480	912	912	912	912	1353
250	20241021	145500	159233544	915	915	915	915	18
251	20241021	145400	159217074	912	915	915	912	10709
252	20241021	145300	149441589	915	916	916	915	3000
253	20241021	145200	146696417	917	917	917	917	90
254	20241021	145100	146613887	918	918	918	918	1
255	20241021	145000	146612969	918	918	918	918	50
256	20241021	144900	146567069	920	920	920	920	0
257	20241021	144800	146567069	920	920	920	920	0
258	20241021	144700	146567069	920	920	920	920	167
259	20241021	144600	146413429	920	920	920	920	11
260	20241021	144500	146403309	920	920	920	920	0
261	20241021	144400	146403309	920	920	920	920	0
262	20241021	144300	146403309	920	915	920	915	6443
263	20241021	144200	140507945	915	915	915	915	0
264	20241021	144100	140507945	915	915	915	915	1000
265	20241021	144000	139592945	916	916	916	916	872
266	20241021	143900	138794193	916	916	916	916	386
267	20241021	143800	138440617	917	917	917	917	614
268	20241021	143700	137877579	917	917	917	917	0
269	20241021	143600	137877579	917	917	917	917	1
270	20241021	143500	137876662	920	917	920	917	197
271	20241021	143400	137696010	920	920	920	920	41
272	20241021	143300	137658290	921	921	921	921	0
273	20241021	143200	137658290	921	921	921	921	0
274	20241021	143100	137658290	921	921	921	921	0
275	20241021	143000	137658290	921	921	921	921	0
276	20241021	142900	137658290	921	921	921	921	0
277	20241021	142800	137658290	921	921	921	921	0
278	20241021	142700	137658290	921	921	921	921	0
279	20241021	142600	137658290	921	921	921	921	0
280	20241021	142500	137658290	921	921	921	921	0
281	20241021	142400	137658290	921	921	921	921	0
282	20241021	142300	137658290	921	921	921	921	0
283	20241021	142200	137658290	921	921	921	921	0
284	20241021	142100	137658290	921	921	921	921	0
285	20241021	142000	137658290	921	921	921	921	0
286	20241021	141900	137658290	921	921	921	921	100
287	20241021	141800	137566190	914	916	916	914	10300
288	20241021	141700	128141838	915	915	915	915	0
289	20241021	141600	128141838	915	915	915	915	0
290	20241021	141500	128141838	915	917	917	915	1590
291	20241021	141400	126686281	916	916	916	916	0
292	20241021	141300	126686281	916	916	916	916	0
293	20241021	141200	126686281	916	917	917	916	1100
294	20241021	141100	125677886	917	917	917	917	1180
295	20241021	141000	124595826	921	921	921	921	0
296	20241021	140900	124595826	921	921	921	921	0
297	20241021	140800	124595826	921	921	921	921	0
298	20241021	140700	124595826	921	921	921	921	0
299	20241021	140600	124595826	921	921	921	921	0
300	20241021	140500	124595826	921	921	921	921	0
301	20241021	140400	124595826	921	921	921	921	0
302	20241021	140300	124595826	921	921	921	921	0
303	20241021	140200	124595826	921	921	921	916	2100
304	20241021	140100	122670726	916	916	916	916	0
305	20241021	140000	122670726	916	916	916	916	200
306	20241021	135900	122487526	916	916	916	916	0
307	20241021	135800	122487526	916	916	916	916	500
308	20241021	135700	122029526	920	920	920	920	0
309	20241021	135600	122029526	920	920	920	920	320
310	20241021	135500	121735126	920	920	920	920	44
311	20241021	135400	121694646	920	920	920	920	0
312	20241021	135300	121694646	920	920	920	920	0
313	20241021	135200	121694646	920	920	920	920	0
314	20241021	135100	121694646	920	920	920	920	0
315	20241021	135000	121694646	920	920	920	920	0
316	20241021	134900	121694646	920	920	920	920	0
317	20241021	134800	121694646	920	917	920	915	556
318	20241021	134700	121185385	920	920	920	920	0
319	20241021	134600	121185385	920	920	920	920	501
320	20241021	134500	120724465	920	920	920	920	0
321	20241021	134400	120724465	920	920	920	920	0
322	20241021	134300	120724465	920	920	920	920	0
323	20241021	134200	120724465	920	920	920	920	0
324	20241021	134100	120724465	920	920	920	920	1
325	20241021	134000	120723545	921	921	921	921	5
326	20241021	133900	120718940	920	923	923	920	35
327	20241021	133800	120686695	924	924	924	924	0
328	20241021	133700	120686695	924	924	924	924	8
329	20241021	133600	120679303	924	924	924	924	0
330	20241021	133500	120679303	924	924	924	924	0
331	20241021	133400	120679303	924	924	924	924	1
332	20241021	133300	120678379	923	923	923	923	800
333	20241021	133200	119939979	924	924	924	924	0
334	20241021	133100	119939979	924	924	924	924	0
335	20241021	133000	119939979	924	924	924	924	0
336	20241021	132900	119939979	924	924	924	924	0
337	20241021	132800	119939979	924	924	924	924	0
338	20241021	132700	119939979	924	920	925	920	5001
339	20241021	132600	115327725	916	916	916	916	0
340	20241021	132500	115327725	916	916	916	916	0
341	20241021	132400	115327725	916	917	917	916	505
342	20241021	132300	114865142	917	918	918	917	1130
343	20241021	132200	113828832	918	918	918	918	0
344	20241021	132100	113828832	918	918	918	918	566
345	20241021	132000	113309244	918	918	918	918	0
346	20241021	131900	113309244	918	918	918	918	500
347	20241021	131800	112850244	918	918	918	918	100
348	20241021	131700	112758444	919	919	919	919	0
349	20241021	131600	112758444	919	919	919	919	1
350	20241021	131500	112757525	921	921	921	921	0
351	20241021	131400	112757525	921	921	921	921	0
352	20241021	131300	112757525	921	921	921	921	0
353	20241021	131200	112757525	921	921	921	921	0
354	20241021	131100	112757525	921	921	921	921	0
355	20241021	131000	112757525	921	921	921	921	0
356	20241021	130900	112757525	921	921	921	921	1
357	20241021	130800	112756604	918	918	918	918	0
358	20241021	130700	112756604	918	918	918	918	0
359	20241021	130600	112756604	918	918	918	918	0
360	20241021	130500	112756604	918	918	918	918	0
361	20241021	130400	112756604	918	918	918	918	39
362	20241021	130300	112720802	918	918	918	918	0
363	20241021	130200	112720802	918	918	918	918	0
364	20241021	130100	112720802	918	918	918	918	1
365	20241021	130000	112719884	918	918	918	918	0
366	20241021	125900	112719884	918	918	918	918	0
367	20241021	125800	112719884	918	918	918	918	1500
368	20241021	125700	111342884	921	921	921	921	0
369	20241021	125600	111342884	921	921	921	921	30
370	20241021	125500	111315254	922	922	922	922	0
371	20241021	125400	111315254	922	922	922	922	1
372	20241021	125300	111314332	922	922	922	922	0
373	20241021	125200	111314332	922	922	922	922	0
374	20241021	125100	111314332	922	922	922	922	0
375	20241021	125000	111314332	922	922	922	922	0
376	20241021	124900	111314332	922	922	922	922	0
377	20241021	124800	111314332	922	922	922	922	0
378	20241021	124700	111314332	922	922	922	922	0
379	20241021	124600	111314332	922	922	922	922	0
380	20241021	124500	111314332	922	922	922	922	0
381	20241021	124400	111314332	922	922	922	922	0
382	20241021	124300	111314332	922	922	922	922	0
383	20241021	124200	111314332	922	922	922	922	0
384	20241021	124100	111314332	922	920	922	920	12
385	20241021	124000	111303286	920	920	920	920	0
386	20241021	123900	111303286	920	920	920	920	0
387	20241021	123800	111303286	920	920	920	920	0
388	20241021	123700	111303286	920	920	920	920	0
389	20241021	123600	111303286	920	920	920	918	73
390	20241021	123500	111236226	920	920	920	920	64
391	20241021	123400	111177346	920	920	920	920	0
392	20241021	123300	111177346	920	920	920	920	0
393	20241021	123200	111177346	920	920	920	920	0
394	20241021	123100	111177346	920	920	920	920	0
395	20241021	123000	111177346	920	920	920	920	10
396	20241021	122900	111168146	920	919	920	918	1800
397	20241021	122800	109515644	920	920	920	920	101
398	20241021	122700	109422724	921	921	921	921	0
399	20241021	122600	109422724	921	921	921	921	0
400	20241021	122500	109422724	921	921	921	921	0
401	20241021	122400	109422724	921	921	921	921	98
402	20241021	122300	109332466	921	921	921	921	0
403	20241021	122200	109332466	921	921	921	921	0
404	20241021	122100	109332466	921	921	921	921	3
405	20241021	122000	109329703	922	922	922	922	0
406	20241021	121900	109329703	922	922	922	922	23
407	20241021	121800	109308497	922	922	922	922	0
408	20241021	121700	109308497	922	922	922	922	0
409	20241021	121600	109308497	922	922	922	922	1
410	20241021	121500	109307575	923	922	923	922	2
411	20241021	121400	109305730	922	922	922	922	1
412	20241021	121300	109304808	923	923	923	923	0
413	20241021	121200	109304808	923	923	923	923	6
414	20241021	121100	109299270	922	922	922	922	0
415	20241021	121000	109299270	922	922	922	922	0
416	20241021	120900	109299270	922	922	922	922	0
417	20241021	120800	109299270	922	922	922	922	0
418	20241021	120700	109299270	922	922	922	922	100
419	20241021	120600	109207070	922	922	922	922	4
420	20241021	120500	109203382	923	923	923	923	0
421	20241021	120400	109203382	923	923	923	923	0
422	20241021	120300	109203382	923	923	923	923	0
423	20241021	120200	109203382	923	923	923	923	0
424	20241021	120100	109203382	923	923	923	923	8
425	20241021	120000	109195998	923	923	923	923	1
426	20241021	115900	109195075	918	918	918	918	0
427	20241021	115800	109195075	918	918	918	918	0
428	20241021	115700	109195075	918	918	918	918	0
429	20241021	115600	109195075	918	917	918	917	2238
430	20241021	115500	107141291	917	917	917	917	59
431	20241021	115400	107087188	917	917	917	917	0
432	20241021	115300	107087188	917	917	917	917	0
433	20241021	115200	107087188	917	917	917	917	26
434	20241021	115100	107063346	914	921	921	914	3600
435	20241021	115000	103768319	923	923	923	923	1
436	20241021	114900	103767396	923	923	923	923	0
437	20241021	114800	103767396	923	923	923	923	0
438	20241021	114700	103767396	923	923	923	923	0
439	20241021	114600	103767396	923	923	923	923	1
440	20241021	114500	103766473	924	924	924	924	50
441	20241021	114400	103720273	922	922	922	922	0
442	20241021	114300	103720273	922	922	922	922	0
443	20241021	114200	103720273	922	922	922	922	341
444	20241021	114100	103405871	923	923	923	923	0
445	20241021	114000	103405871	923	923	923	923	0
446	20241021	113900	103405871	923	923	923	923	0
447	20241021	113800	103405871	923	923	923	923	2
448	20241021	113700	103404025	925	925	925	924	1426
449	20241021	113600	102084976	925	925	925	925	0
450	20241021	113500	102084976	925	922	925	922	5158
451	20241021	113400	97318341	921	921	921	921	0
452	20241021	113300	97318341	921	919	921	919	4109
453	20241021	113200	93538152	919	919	919	919	1
454	20241021	113100	93537233	913	913	913	913	0
455	20241021	113000	93537233	913	918	918	913	5812
456	20241021	112900	88218814	919	919	919	919	9
457	20241021	112800	88210543	919	919	919	919	0
458	20241021	112700	88210543	919	919	919	919	0
459	20241021	112600	88210543	919	919	919	919	0
460	20241021	112500	88210543	919	919	919	919	0
461	20241021	112400	88210543	919	919	919	919	0
462	20241021	112300	88210543	919	919	919	919	0
463	20241021	112200	88210543	919	919	919	919	5
464	20241021	112100	88205948	919	919	919	919	0
465	20241021	112000	88205948	919	919	919	919	0
466	20241021	111900	88205948	919	919	919	919	0
467	20241021	111800	88205948	919	919	919	919	120
468	20241021	111700	88095668	919	919	919	919	0
469	20241021	111600	88095668	919	919	919	919	998
470	20241021	111500	87178506	919	920	920	919	3564
471	20241021	111400	83902189	919	919	919	919	74
472	20241021	111300	83834183	920	920	920	920	590
473	20241021	111200	83291383	920	920	920	920	0
474	20241021	111100	83291383	920	920	920	920	0
475	20241021	111000	83291383	920	920	920	920	0
476	20241021	110900	83291383	920	920	920	920	224
477	20241021	110800	83085303	920	920	920	920	0
478	20241021	110700	83085303	920	920	920	920	0
479	20241021	110600	83085303	920	920	920	920	0
480	20241021	110500	83085303	920	920	920	920	4
481	20241021	110400	83081623	920	919	920	919	49
482	20241021	110300	83036565	919	918	919	918	2230
483	20241021	110200	80989424	919	919	919	919	0
484	20241021	110100	80989424	919	919	919	919	0
485	20241021	110000	80989424	919	919	919	919	0
486	20241021	105900	80989424	919	919	919	919	0
487	20241021	105800	80989424	919	919	919	919	10
488	20241021	105700	80980234	919	919	919	919	0
489	20241021	105600	80980234	919	919	919	919	1000
490	20241021	105500	80061234	919	919	919	919	6
491	20241021	105400	80055720	919	919	919	919	0
492	20241021	105300	80055720	919	919	919	919	0
493	20241021	105200	80055720	919	919	919	919	0
494	20241021	105100	80055720	919	919	919	919	0
495	20241021	105000	80055720	919	919	919	919	0
496	20241021	104900	80055720	919	919	919	919	1
497	20241021	104800	80054801	919	919	919	919	0
498	20241021	104700	80054801	919	919	919	919	0
499	20241021	104600	80054801	919	919	919	919	0
500	20241021	104500	80054801	919	919	919	919	0
501	20241021	104400	80054801	919	919	919	919	0
502	20241021	104300	80054801	919	919	919	919	4
503	20241021	104200	80051125	920	920	920	920	1
504	20241021	104100	80050205	918	918	918	918	5
505	20241021	104000	80045615	918	918	918	918	60
506	20241021	103900	79990535	920	920	920	920	0
507	20241021	103800	79990535	920	918	920	918	10
508	20241021	103700	79981353	918	917	918	916	122
509	20241021	103600	79869488	917	918	918	917	52
510	20241021	103500	79821762	919	919	919	919	489
511	20241021	103400	79372371	919	919	919	919	0
512	20241021	103300	79372371	919	919	919	919	11
513	20241021	103200	79362262	919	919	919	919	0
514	20241021	103100	79362262	919	919	919	919	150
515	20241021	103000	79224412	920	920	920	920	1
516	20241021	102900	79223492	919	919	919	919	1004
517	20241021	102800	78300816	919	919	919	919	10
518	20241021	102700	78291626	919	919	919	919	23
519	20241021	102600	78270489	919	919	919	919	0
520	20241021	102500	78270489	919	919	919	919	0
521	20241021	102400	78270489	919	918	919	918	91
522	20241021	102300	78186900	917	917	917	917	43
523	20241021	102200	78147469	917	917	917	917	0
524	20241021	102100	78147469	917	917	917	917	612
525	20241021	102000	77586265	917	917	917	917	66
526	20241021	101900	77525743	917	917	917	917	82
527	20241021	101800	77450549	917	917	917	917	111
528	20241021	101700	77348762	917	917	917	917	0
529	20241021	101600	77348762	917	917	917	917	349
530	20241021	101500	77028729	917	917	917	917	186
531	20241021	101400	76858167	918	918	918	918	0
532	20241021	101300	76858167	918	918	918	918	13
533	20241021	101200	76846233	918	918	918	918	537
534	20241021	101100	76353267	918	918	918	918	9
535	20241021	101000	76345005	918	918	918	918	0
536	20241021	100900	76345005	918	918	918	918	21
537	20241021	100800	76325727	918	918	918	918	3
538	20241021	100700	76322973	918	918	918	918	0
539	20241021	100600	76322973	918	918	918	918	101
540	20241021	100500	76230255	918	918	918	918	6
541	20241021	100400	76224747	918	918	918	918	2
542	20241021	100300	76222911	918	918	918	918	2
543	20241021	100200	76221075	918	918	918	918	611
544	20241021	100100	75660177	918	918	918	918	10
545	20241021	100000	75650997	918	918	918	918	93
546	20241021	095900	75565623	918	918	918	918	425
547	20241021	095800	75175473	918	918	918	918	165
548	20241021	095700	75024003	918	918	918	918	1470
549	20241021	095600	73674543	918	919	919	918	29
550	20241021	095500	73647920	918	918	918	918	0
551	20241021	095400	73647920	918	918	918	918	0
552	20241021	095300	73647920	918	918	918	918	100
553	20241021	095200	73556120	918	918	918	918	0
554	20241021	095100	73556120	918	918	918	918	330
555	20241021	095000	73253180	919	918	919	918	330
556	20241021	094900	72949940	918	918	918	918	500
557	20241021	094800	72490940	919	919	919	919	0
558	20241021	094700	72490940	919	919	919	919	6
559	20241021	094600	72485426	918	918	918	918	2730
560	20241021	094500	69979286	918	918	918	918	42
561	20241021	094400	69940730	918	918	918	918	0
562	20241021	094300	69940730	918	918	918	918	5
563	20241021	094200	69936140	918	918	918	918	0
564	20241021	094100	69936140	918	918	918	918	7
565	20241021	094000	69929714	918	914	918	914	469
566	20241021	093900	69500828	918	918	918	918	2
567	20241021	093800	69498992	919	919	919	919	5
568	20241021	093700	69494397	920	919	920	919	6
569	20241021	093600	69488882	919	917	919	917	1098
570	20241021	093500	68480878	917	915	917	912	10367
571	20241021	093400	59005566	919	919	919	919	80
572	20241021	093300	58932046	919	919	919	919	64
573	20241021	093200	58873230	916	916	916	916	1
574	20241021	093100	58872314	915	915	915	915	1406
575	20241021	093000	57585824	915	917	917	915	2616
576	20241021	092900	55191809	916	916	916	916	0
577	20241021	092800	55191809	916	916	916	916	0
578	20241021	092700	55191809	916	916	916	916	0
579	20241021	092600	55191809	916	916	916	916	0
580	20241021	092500	55191809	916	916	916	916	1
581	20241021	092400	55190893	919	919	919	919	297
582	20241021	092300	54917950	919	919	919	919	703
583	20241021	092200	54271893	919	919	919	919	0
584	20241021	092100	54271893	919	919	919	919	11
585	20241021	092000	54261784	919	919	919	919	0
586	20241021	091900	54261784	919	918	919	916	5
587	20241021	091800	54257194	914	918	918	914	401
588	20241021	091700	53889690	918	918	918	918	3
589	20241021	091600	53886936	918	920	920	918	38
590	20241021	091500	53852028	920	920	920	920	11
591	20241021	091400	53841908	917	916	917	916	2
592	20241021	091300	53840075	917	915	917	915	3847
593	20241021	091200	50320058	915	915	915	915	12
594	20241021	091100	50309078	915	917	917	915	127
595	20241021	091000	50192745	918	918	918	918	1287
596	20241021	090900	49011279	918	920	920	918	19662
597	20241021	090800	30961393	920	918	921	918	510
598	20241021	090700	30493206	917	918	918	917	22129
599	20241021	090600	10185008	918	920	921	918	10377
600	20241021	090500	657866	920	922	922	920	75
601	20241021	090400	588719	922	922	922	922	0
602	20241021	090300	588719	922	922	922	922	52
603	20241021	090200	540775	924	924	924	924	6
604	20241021	090100	535231	924	920	924	920	13
605	20241021	090000	523261	919	918	919	918	570