KissMeData/033050/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	191600	7371095	940	940	940	940	668
3	20241021	191500	7371095	940	940	940	940	0
4	20241021	191400	7371095	940	940	940	940	0
5	20241021	191300	7371095	940	940	940	940	0
6	20241021	191200	7371095	940	940	940	940	0
7	20241021	191100	7371095	940	940	940	940	0
8	20241021	191000	7371095	940	940	940	940	0
9	20241021	190900	7371095	940	940	940	940	0
10	20241021	190800	7371095	940	940	940	940	0
11	20241021	190700	7371095	940	940	940	940	0
12	20241021	190600	7371095	940	940	940	940	0
13	20241021	190500	7371095	940	940	940	940	0
14	20241021	190400	7371095	940	940	940	940	0
15	20241021	190300	7371095	940	940	940	940	0
16	20241021	190200	7371095	940	940	940	940	0
17	20241021	190100	7371095	940	940	940	940	0
18	20241021	190000	7371095	940	940	940	940	0
19	20241021	185900	7371095	940	940	940	940	0
20	20241021	185800	7371095	940	940	940	940	0
21	20241021	185700	7371095	940	940	940	940	0
22	20241021	185600	7371095	940	940	940	940	0
23	20241021	185500	7371095	940	940	940	940	0
24	20241021	185400	7371095	940	940	940	940	0
25	20241021	185300	7371095	940	940	940	940	0
26	20241021	185200	7371095	940	940	940	940	0
27	20241021	185100	7371095	940	940	940	940	0
28	20241021	185000	7371095	940	940	940	940	0
29	20241021	184900	7371095	940	940	940	940	0
30	20241021	184800	7371095	940	940	940	940	0
31	20241021	184700	7371095	940	940	940	940	0
32	20241021	184600	7371095	940	940	940	940	668
33	20241021	184500	7371095	940	940	940	940	0
34	20241021	184400	7371095	940	940	940	940	0
35	20241021	184300	7371095	940	940	940	940	0
36	20241021	184200	7371095	940	940	940	940	0
37	20241021	184100	7371095	940	940	940	940	0
38	20241021	184000	7371095	940	940	940	940	0
39	20241021	183900	7371095	940	940	940	940	0
40	20241021	183800	7371095	940	940	940	940	0
41	20241021	183700	7371095	940	940	940	940	0
42	20241021	183600	7371095	940	940	940	940	0
43	20241021	183500	7371095	940	940	940	940	0
44	20241021	183400	7371095	940	940	940	940	0
45	20241021	183300	7371095	940	940	940	940	0
46	20241021	183200	7371095	940	940	940	940	0
47	20241021	183100	7371095	940	940	940	940	0
48	20241021	183000	7371095	940	940	940	940	0
49	20241021	182900	7371095	940	940	940	940	0
50	20241021	182800	7371095	940	940	940	940	0
51	20241021	182700	7371095	940	940	940	940	0
52	20241021	182600	7371095	940	940	940	940	0
53	20241021	182500	7371095	940	940	940	940	0
54	20241021	182400	7371095	940	940	940	940	0
55	20241021	182300	7371095	940	940	940	940	0
56	20241021	182200	7371095	940	940	940	940	0
57	20241021	182100	7371095	940	940	940	940	0
58	20241021	182000	7371095	940	940	940	940	0
59	20241021	181900	7371095	940	940	940	940	0
60	20241021	181800	7371095	940	940	940	940	0
61	20241021	181700	7371095	940	940	940	940	0
62	20241021	181600	7371095	940	940	940	940	668
63	20241021	181500	7371095	940	940	940	940	0
64	20241021	181400	7371095	940	940	940	940	0
65	20241021	181300	7371095	940	940	940	940	0
66	20241021	181200	7371095	940	940	940	940	0
67	20241021	181100	7371095	940	940	940	940	0
68	20241021	181000	7371095	940	940	940	940	0
69	20241021	180900	7371095	940	940	940	940	0
70	20241021	180800	7371095	940	940	940	940	0
71	20241021	180700	7371095	940	940	940	940	0
72	20241021	180600	7371095	940	940	940	940	0
73	20241021	180500	7371095	940	940	940	940	0
74	20241021	180400	7371095	940	940	940	940	0
75	20241021	180300	7371095	940	940	940	940	0
76	20241021	180200	7371095	940	940	940	940	0
77	20241021	180100	7371095	940	940	940	940	0
78	20241021	180000	7371095	940	940	940	940	0
79	20241021	175900	7371095	940	940	940	940	0
80	20241021	175800	7371095	940	940	940	940	0
81	20241021	175700	7371095	940	940	940	940	0
82	20241021	175600	7371095	940	940	940	940	0
83	20241021	175500	7371095	940	940	940	940	0
84	20241021	175400	7371095	940	940	940	940	0
85	20241021	175300	7371095	940	940	940	940	0
86	20241021	175200	7371095	940	940	940	940	0
87	20241021	175100	7371095	940	940	940	940	0
88	20241021	175000	7371095	940	940	940	940	0
89	20241021	174900	7371095	940	940	940	940	0
90	20241021	174800	7371095	940	940	940	940	0
91	20241021	174700	7371095	940	940	940	940	0
92	20241021	174600	7371095	940	940	940	940	668
93	20241021	174500	7371095	940	940	940	940	0
94	20241021	174400	7371095	940	940	940	940	0
95	20241021	174300	7371095	940	940	940	940	0
96	20241021	174200	7371095	940	940	940	940	0
97	20241021	174100	7371095	940	940	940	940	0
98	20241021	174000	7371095	940	940	940	940	0
99	20241021	173900	7371095	940	940	940	940	0
100	20241021	173800	7371095	940	940	940	940	0
101	20241021	173700	7371095	940	940	940	940	0
102	20241021	173600	7371095	940	940	940	940	0
103	20241021	173500	7371095	940	940	940	940	0
104	20241021	173400	7371095	940	940	940	940	0
105	20241021	173300	7371095	940	940	940	940	0
106	20241021	173200	7371095	940	940	940	940	0
107	20241021	173100	7371095	940	940	940	940	0
108	20241021	173000	7371095	940	940	940	940	0
109	20241021	172900	7371095	940	940	940	940	0
110	20241021	172800	7371095	940	940	940	940	0
111	20241021	172700	7371095	940	940	940	940	0
112	20241021	172600	7371095	940	940	940	940	0
113	20241021	172500	7371095	940	940	940	940	0
114	20241021	172400	7371095	940	940	940	940	0
115	20241021	172300	7371095	940	940	940	940	0
116	20241021	172200	7371095	940	940	940	940	0
117	20241021	172100	7371095	940	940	940	940	0
118	20241021	172000	7371095	940	940	940	940	0
119	20241021	171900	7371095	940	940	940	940	0
120	20241021	171800	7371095	940	940	940	940	0
121	20241021	171700	7371095	940	940	940	940	0
122	20241021	171600	7371095	940	940	940	940	668
123	20241021	171500	7371095	940	940	940	940	0
124	20241021	171400	7371095	940	940	940	940	0
125	20241021	171300	7371095	940	940	940	940	0
126	20241021	171200	7371095	940	940	940	940	0
127	20241021	171100	7371095	940	940	940	940	0
128	20241021	171000	7371095	940	940	940	940	0
129	20241021	170900	7371095	940	940	940	940	0
130	20241021	170800	7371095	940	940	940	940	0
131	20241021	170700	7371095	940	940	940	940	0
132	20241021	170600	7371095	940	940	940	940	0
133	20241021	170500	7371095	940	940	940	940	0
134	20241021	170400	7371095	940	940	940	940	0
135	20241021	170300	7371095	940	940	940	940	0
136	20241021	170200	7371095	940	940	940	940	0
137	20241021	170100	7371095	940	940	940	940	0
138	20241021	170000	7371095	940	940	940	940	0
139	20241021	165900	7371095	940	940	940	940	0
140	20241021	165800	7371095	940	940	940	940	0
141	20241021	165700	7371095	940	940	940	940	0
142	20241021	165600	7371095	940	940	940	940	0
143	20241021	165500	7371095	940	940	940	940	0
144	20241021	165400	7371095	940	940	940	940	0
145	20241021	165300	7371095	940	940	940	940	0
146	20241021	165200	7371095	940	940	940	940	0
147	20241021	165100	7371095	940	940	940	940	0
148	20241021	165000	7371095	940	940	940	940	0
149	20241021	164900	7371095	940	940	940	940	0
150	20241021	164800	7371095	940	940	940	940	0
151	20241021	164700	7371095	940	940	940	940	0
152	20241021	164600	7371095	940	940	940	940	668
153	20241021	164500	7371095	940	940	940	940	0
154	20241021	164400	7371095	940	940	940	940	0
155	20241021	164300	7371095	940	940	940	940	0
156	20241021	164200	7371095	940	940	940	940	0
157	20241021	164100	7371095	940	940	940	940	0
158	20241021	164000	7371095	940	940	940	940	0
159	20241021	163900	7371095	940	940	940	940	0
160	20241021	163800	7371095	940	940	940	940	0
161	20241021	163700	7371095	940	940	940	940	0
162	20241021	163600	7371095	940	940	940	940	0
163	20241021	163500	7371095	940	940	940	940	0
164	20241021	163400	7371095	940	940	940	940	0
165	20241021	163300	7371095	940	940	940	940	0
166	20241021	163200	7371095	940	940	940	940	0
167	20241021	163100	7371095	940	940	940	940	0
168	20241021	163000	7371095	940	940	940	940	0
169	20241021	162900	7371095	940	940	940	940	0
170	20241021	162800	7371095	940	940	940	940	0
171	20241021	162700	7371095	940	940	940	940	0
172	20241021	162600	7371095	940	940	940	940	0
173	20241021	162500	7371095	940	940	940	940	0
174	20241021	162400	7371095	940	940	940	940	0
175	20241021	162300	7371095	940	940	940	940	0
176	20241021	162200	7371095	940	940	940	940	0
177	20241021	162100	7371095	940	940	940	940	0
178	20241021	162000	7371095	940	940	940	940	0
179	20241021	161900	7371095	940	940	940	940	0
180	20241021	161800	7371095	940	940	940	940	0
181	20241021	161700	7371095	940	940	940	940	0
182	20241021	161600	7371095	940	940	940	940	668
183	20241021	161500	7371095	940	940	940	940	0
184	20241021	161400	7371095	940	940	940	940	0
185	20241021	161300	7371095	940	940	940	940	0
186	20241021	161200	7371095	940	940	940	940	0
187	20241021	161100	7371095	940	940	940	940	0
188	20241021	161000	7371095	940	940	940	940	0
189	20241021	160900	7371095	940	940	940	940	0
190	20241021	160800	7371095	940	940	940	940	0
191	20241021	160700	7371095	940	940	940	940	0
192	20241021	160600	7371095	940	940	940	940	0
193	20241021	160500	7371095	940	940	940	940	0
194	20241021	160400	7371095	940	940	940	940	0
195	20241021	160300	7371095	940	940	940	940	0
196	20241021	160200	7371095	940	940	940	940	0
197	20241021	160100	7371095	940	940	940	940	0
198	20241021	160000	7371095	940	940	940	940	0
199	20241021	155900	7371095	940	940	940	940	0
200	20241021	155800	7371095	940	940	940	940	0
201	20241021	155700	7371095	940	940	940	940	0
202	20241021	155600	7371095	940	940	940	940	0
203	20241021	155500	7371095	940	940	940	940	0
204	20241021	155400	7371095	940	940	940	940	0
205	20241021	155300	7371095	940	940	940	940	0
206	20241021	155200	7371095	940	940	940	940	0
207	20241021	155100	7371095	940	940	940	940	0
208	20241021	155000	7371095	940	940	940	940	0
209	20241021	154900	7371095	940	940	940	940	0
210	20241021	154800	7371095	940	940	940	940	0
211	20241021	154700	7371095	940	940	940	940	0
212	20241021	154600	7371095	940	940	940	940	668
213	20241021	154500	7371095	940	940	940	940	0
214	20241021	154400	7371095	940	940	940	940	0
215	20241021	154300	7371095	940	940	940	940	0
216	20241021	154200	7371095	940	940	940	940	0
217	20241021	154100	7371095	940	940	940	940	0
218	20241021	154000	7371095	940	940	940	940	0
219	20241021	153900	7371095	940	940	940	940	0
220	20241021	153800	7371095	940	940	940	940	0
221	20241021	153700	7371095	940	940	940	940	0
222	20241021	153600	7371095	940	940	940	940	0
223	20241021	153500	7371095	940	940	940	940	0
224	20241021	153400	7371095	940	940	940	940	0
225	20241021	153300	7371095	940	940	940	940	0
226	20241021	153200	7371095	940	940	940	940	0
227	20241021	153100	7371095	940	940	940	940	0
228	20241021	153000	7371095	940	940	940	940	668
229	20241021	152900	6743175	940	940	940	940	0
230	20241021	152800	6743175	940	940	940	940	0
231	20241021	152700	6743175	940	940	940	940	0
232	20241021	152600	6743175	940	940	940	940	0
233	20241021	152500	6743175	940	940	940	940	0
234	20241021	152400	6743175	940	940	940	940	0
235	20241021	152300	6743175	940	940	940	940	0
236	20241021	152200	6743175	940	940	940	940	0
237	20241021	152100	6743175	940	940	940	940	0
238	20241021	152000	6743175	940	940	940	940	0
239	20241021	151900	6743175	940	940	940	940	0
240	20241021	151800	6743175	940	940	940	940	0
241	20241021	151700	6743175	940	940	940	940	1
242	20241021	151600	6742235	937	939	939	937	8
243	20241021	151500	6734736	940	940	940	940	0
244	20241021	151400	6734736	940	940	940	940	0
245	20241021	151300	6734736	940	940	940	940	0
246	20241021	151200	6734736	940	940	940	940	0
247	20241021	151100	6734736	940	940	940	940	0
248	20241021	151000	6734736	940	940	940	940	0
249	20241021	150900	6734736	940	940	940	940	0
250	20241021	150800	6734736	940	940	940	940	0
251	20241021	150700	6734736	940	940	940	940	0
252	20241021	150600	6734736	940	940	940	940	0
253	20241021	150500	6734736	940	940	940	940	0
254	20241021	150400	6734736	940	940	940	940	0
255	20241021	150300	6734736	940	940	940	940	0
256	20241021	150200	6734736	940	940	940	940	256
257	20241021	150100	6494096	939	939	939	939	0
258	20241021	150000	6494096	939	939	939	939	0
259	20241021	145900	6494096	939	939	939	939	0
260	20241021	145800	6494096	939	939	939	939	0
261	20241021	145700	6494096	939	939	939	939	0
262	20241021	145600	6494096	939	939	939	939	0
263	20241021	145500	6494096	939	939	939	939	0
264	20241021	145400	6494096	939	939	939	939	0
265	20241021	145300	6494096	939	939	939	939	0
266	20241021	145200	6494096	939	939	939	939	0
267	20241021	145100	6494096	939	939	939	939	0
268	20241021	145000	6494096	939	939	939	939	0
269	20241021	144900	6494096	939	939	939	939	0
270	20241021	144800	6494096	939	939	939	939	0
271	20241021	144700	6494096	939	939	939	939	0
272	20241021	144600	6494096	939	939	939	939	2
273	20241021	144500	6492218	938	938	938	938	0
274	20241021	144400	6492218	938	938	938	938	0
275	20241021	144300	6492218	938	938	938	938	0
276	20241021	144200	6492218	938	938	938	938	0
277	20241021	144100	6492218	938	938	938	938	0
278	20241021	144000	6492218	938	938	938	938	0
279	20241021	143900	6492218	938	938	938	938	0
280	20241021	143800	6492218	938	938	938	938	13
281	20241021	143700	6480024	938	938	938	938	0
282	20241021	143600	6480024	938	938	938	938	0
283	20241021	143500	6480024	938	939	939	938	77
284	20241021	143400	6407757	938	938	938	938	0
285	20241021	143300	6407757	938	938	938	938	0
286	20241021	143200	6407757	938	938	938	938	0
287	20241021	143100	6407757	938	938	938	938	0
288	20241021	143000	6407757	938	938	938	938	0
289	20241021	142900	6407757	938	939	939	938	323
290	20241021	142800	6104762	939	940	940	939	219
291	20241021	142700	5898922	940	940	940	940	0
292	20241021	142600	5898922	940	940	940	940	0
293	20241021	142500	5898922	940	940	940	940	0
294	20241021	142400	5898922	940	940	940	940	1
295	20241021	142300	5897982	937	937	937	937	14
296	20241021	142200	5884864	940	940	940	940	0
297	20241021	142100	5884864	940	940	940	940	0
298	20241021	142000	5884864	940	940	940	940	0
299	20241021	141900	5884864	940	940	940	940	0
300	20241021	141800	5884864	940	940	940	940	0
301	20241021	141700	5884864	940	940	940	940	0
302	20241021	141600	5884864	940	940	940	940	0
303	20241021	141500	5884864	940	940	940	940	0
304	20241021	141400	5884864	940	940	940	940	0
305	20241021	141300	5884864	940	940	940	940	0
306	20241021	141200	5884864	940	940	940	940	0
307	20241021	141100	5884864	940	940	940	940	0
308	20241021	141000	5884864	940	940	940	940	0
309	20241021	140900	5884864	940	940	940	940	186
310	20241021	140800	5710024	939	939	939	939	13
311	20241021	140700	5697817	939	939	939	939	0
312	20241021	140600	5697817	939	939	939	939	13
313	20241021	140500	5685610	937	937	937	937	0
314	20241021	140400	5685610	937	937	937	937	0
315	20241021	140300	5685610	937	937	937	937	0
316	20241021	140200	5685610	937	937	937	937	0
317	20241021	140100	5685610	937	937	937	937	0
318	20241021	140000	5685610	937	937	937	937	0
319	20241021	135900	5685610	937	937	937	937	0
320	20241021	135800	5685610	937	937	937	937	0
321	20241021	135700	5685610	937	937	937	937	0
322	20241021	135600	5685610	937	937	937	937	0
323	20241021	135500	5685610	937	937	937	937	0
324	20241021	135400	5685610	937	937	937	937	0
325	20241021	135300	5685610	937	937	937	937	14
326	20241021	135200	5672492	938	938	938	938	0
327	20241021	135100	5672492	938	938	938	938	0
328	20241021	135000	5672492	938	938	938	938	0
329	20241021	134900	5672492	938	938	938	938	0
330	20241021	134800	5672492	938	938	938	938	0
331	20241021	134700	5672492	938	938	938	938	0
332	20241021	134600	5672492	938	938	938	938	0
333	20241021	134500	5672492	938	938	938	938	0
334	20241021	134400	5672492	938	938	938	938	0
335	20241021	134300	5672492	938	938	938	938	0
336	20241021	134200	5672492	938	938	938	938	0
337	20241021	134100	5672492	938	938	938	938	0
338	20241021	134000	5672492	938	938	938	938	1
339	20241021	133900	5671554	937	937	937	937	0
340	20241021	133800	5671554	937	937	937	937	13
341	20241021	133700	5659373	936	936	936	936	0
342	20241021	133600	5659373	936	936	936	936	0
343	20241021	133500	5659373	936	936	936	936	0
344	20241021	133400	5659373	936	936	936	936	0
345	20241021	133300	5659373	936	936	936	936	0
346	20241021	133200	5659373	936	936	936	936	0
347	20241021	133100	5659373	936	936	936	936	0
348	20241021	133000	5659373	936	936	936	936	1
349	20241021	132900	5658437	935	935	935	935	0
350	20241021	132800	5658437	935	935	935	935	0
351	20241021	132700	5658437	935	935	935	935	0
352	20241021	132600	5658437	935	935	935	935	0
353	20241021	132500	5658437	935	935	935	935	0
354	20241021	132400	5658437	935	935	935	935	0
355	20241021	132300	5658437	935	935	935	935	13
356	20241021	132200	5646282	935	935	935	935	0
357	20241021	132100	5646282	935	935	935	935	0
358	20241021	132000	5646282	935	935	935	935	0
359	20241021	131900	5646282	935	935	935	935	0
360	20241021	131800	5646282	935	935	935	935	0
361	20241021	131700	5646282	935	935	935	935	0
362	20241021	131600	5646282	935	936	936	935	1000
363	20241021	131500	4711117	935	935	935	935	0
364	20241021	131400	4711117	935	935	935	935	0
365	20241021	131300	4711117	935	935	935	935	0
366	20241021	131200	4711117	935	935	935	935	0
367	20241021	131100	4711117	935	935	935	935	0
368	20241021	131000	4711117	935	935	935	935	0
369	20241021	130900	4711117	935	935	935	935	0
370	20241021	130800	4711117	935	935	935	935	13
371	20241021	130700	4698962	941	941	941	941	0
372	20241021	130600	4698962	941	941	941	941	0
373	20241021	130500	4698962	941	941	941	941	0
374	20241021	130400	4698962	941	941	941	941	0
375	20241021	130300	4698962	941	941	941	941	0
376	20241021	130200	4698962	941	941	941	941	0
377	20241021	130100	4698962	941	941	941	941	0
378	20241021	130000	4698962	941	941	941	941	0
379	20241021	125900	4698962	941	941	941	941	0
380	20241021	125800	4698962	941	937	941	937	2
381	20241021	125700	4697084	935	935	935	935	0
382	20241021	125600	4697084	935	935	935	935	0
383	20241021	125500	4697084	935	935	935	935	0
384	20241021	125400	4697084	935	935	935	935	0
385	20241021	125300	4697084	935	936	936	935	13
386	20241021	125200	4684928	937	938	938	937	849
387	20241021	125100	3889374	941	941	941	941	0
388	20241021	125000	3889374	941	941	941	941	0
389	20241021	124900	3889374	941	941	941	941	0
390	20241021	124800	3889374	941	941	941	941	0
391	20241021	124700	3889374	941	941	941	941	0
392	20241021	124600	3889374	941	941	941	941	0
393	20241021	124500	3889374	941	941	941	941	0
394	20241021	124400	3889374	941	941	941	941	0
395	20241021	124300	3889374	941	941	941	941	0
396	20241021	124200	3889374	941	941	941	941	0
397	20241021	124100	3889374	941	941	941	941	0
398	20241021	124000	3889374	941	941	941	941	0
399	20241021	123900	3889374	941	941	941	941	1
400	20241021	123800	3888433	937	937	937	937	13
401	20241021	123700	3876252	941	941	941	941	0
402	20241021	123600	3876252	941	941	941	941	0
403	20241021	123500	3876252	941	941	941	941	0
404	20241021	123400	3876252	941	941	941	941	0
405	20241021	123300	3876252	941	941	941	941	0
406	20241021	123200	3876252	941	941	941	941	0
407	20241021	123100	3876252	941	941	941	941	0
408	20241021	123000	3876252	941	941	941	941	0
409	20241021	122900	3876252	941	941	941	941	0
410	20241021	122800	3876252	941	941	941	941	0
411	20241021	122700	3876252	941	941	941	941	0
412	20241021	122600	3876252	941	941	941	941	0
413	20241021	122500	3876252	941	941	941	941	11
414	20241021	122400	3865901	937	937	937	937	0
415	20241021	122300	3865901	937	937	937	937	14
416	20241021	122200	3852783	941	941	941	941	0
417	20241021	122100	3852783	941	941	941	941	0
418	20241021	122000	3852783	941	941	941	941	0
419	20241021	121900	3852783	941	941	941	941	0
420	20241021	121800	3852783	941	941	941	941	0
421	20241021	121700	3852783	941	941	941	941	0
422	20241021	121600	3852783	941	941	941	941	0
423	20241021	121500	3852783	941	941	941	941	0
424	20241021	121400	3852783	941	941	941	941	0
425	20241021	121300	3852783	941	941	941	941	107
426	20241021	121200	3752096	936	936	936	936	0
427	20241021	121100	3752096	936	936	936	936	0
428	20241021	121000	3752096	936	936	936	936	0
429	20241021	120900	3752096	936	936	936	936	0
430	20241021	120800	3752096	936	936	936	936	14
431	20241021	120700	3738992	941	941	941	941	0
432	20241021	120600	3738992	941	941	941	941	0
433	20241021	120500	3738992	941	941	941	941	0
434	20241021	120400	3738992	941	941	941	941	0
435	20241021	120300	3738992	941	941	941	941	0
436	20241021	120200	3738992	941	941	941	941	0
437	20241021	120100	3738992	941	941	941	941	0
438	20241021	120000	3738992	941	941	941	941	0
439	20241021	115900	3738992	941	941	941	941	1
440	20241021	115800	3738051	938	938	938	938	0
441	20241021	115700	3738051	938	938	938	938	0
442	20241021	115600	3738051	938	938	938	938	0
443	20241021	115500	3738051	938	938	938	938	0
444	20241021	115400	3738051	938	938	938	938	0
445	20241021	115300	3738051	938	938	938	938	14
446	20241021	115200	3724919	937	937	937	937	0
447	20241021	115100	3724919	937	937	937	937	0
448	20241021	115000	3724919	937	937	937	937	0
449	20241021	114900	3724919	937	937	937	937	0
450	20241021	114800	3724919	937	937	937	937	0
451	20241021	114700	3724919	937	937	937	937	0
452	20241021	114600	3724919	937	937	937	937	15
453	20241021	114500	3710864	941	941	941	941	0
454	20241021	114400	3710864	941	941	941	941	0
455	20241021	114300	3710864	941	941	941	941	0
456	20241021	114200	3710864	941	941	941	941	0
457	20241021	114100	3710864	941	941	941	941	0
458	20241021	114000	3710864	941	941	941	941	0
459	20241021	113900	3710864	941	941	941	941	1
460	20241021	113800	3709923	937	937	937	935	93
461	20241021	113700	3622809	937	939	939	937	87
462	20241021	113600	3541166	938	938	938	938	0
463	20241021	113500	3541166	938	938	938	938	0
464	20241021	113400	3541166	938	938	938	938	0
465	20241021	113300	3541166	938	938	938	938	0
466	20241021	113200	3541166	938	938	938	938	0
467	20241021	113100	3541166	938	938	938	938	0
468	20241021	113000	3541166	938	938	938	938	0
469	20241021	112900	3541166	938	938	938	938	0
470	20241021	112800	3541166	938	938	938	938	0
471	20241021	112700	3541166	938	938	938	938	0
472	20241021	112600	3541166	938	938	938	938	0
473	20241021	112500	3541166	938	938	938	938	0
474	20241021	112400	3541166	938	938	938	938	0
475	20241021	112300	3541166	938	938	938	938	56
476	20241021	112200	3488638	940	940	940	940	0
477	20241021	112100	3488638	940	940	940	940	0
478	20241021	112000	3488638	940	940	940	940	0
479	20241021	111900	3488638	940	940	940	940	0
480	20241021	111800	3488638	940	940	940	940	0
481	20241021	111700	3488638	940	940	940	940	0
482	20241021	111600	3488638	940	940	940	940	0
483	20241021	111500	3488638	940	940	940	940	0
484	20241021	111400	3488638	940	940	940	940	0
485	20241021	111300	3488638	940	940	940	940	0
486	20241021	111200	3488638	940	940	940	940	0
487	20241021	111100	3488638	940	940	940	940	1
488	20241021	111000	3487698	931	931	931	931	0
489	20241021	110900	3487698	931	931	931	931	0
490	20241021	110800	3487698	931	945	945	931	14
491	20241021	110700	3474579	948	948	948	948	0
492	20241021	110600	3474579	948	948	948	948	0
493	20241021	110500	3474579	948	948	948	948	0
494	20241021	110400	3474579	948	948	948	948	0
495	20241021	110300	3474579	948	948	948	948	0
496	20241021	110200	3474579	948	948	948	948	1
497	20241021	110100	3473631	947	947	947	947	0
498	20241021	110000	3473631	947	947	947	947	0
499	20241021	105900	3473631	947	947	947	947	0
500	20241021	105800	3473631	947	947	947	947	0
501	20241021	105700	3473631	947	947	947	947	0
502	20241021	105600	3473631	947	947	947	946	112
503	20241021	105500	3367606	947	947	947	947	0
504	20241021	105400	3367606	947	947	947	947	0
505	20241021	105300	3367606	947	947	947	947	14
506	20241021	105200	3354348	948	948	948	948	0
507	20241021	105100	3354348	948	948	948	948	41
508	20241021	105000	3315480	948	948	948	948	0
509	20241021	104900	3315480	948	948	948	948	0
510	20241021	104800	3315480	948	948	948	948	0
511	20241021	104700	3315480	948	948	948	948	0
512	20241021	104600	3315480	948	948	948	948	41
513	20241021	104500	3276612	948	948	948	948	0
514	20241021	104400	3276612	948	948	948	948	0
515	20241021	104300	3276612	948	948	948	948	0
516	20241021	104200	3276612	948	948	948	948	0
517	20241021	104100	3276612	948	948	948	948	221
518	20241021	104000	3067104	946	946	946	946	0
519	20241021	103900	3067104	946	946	946	946	0
520	20241021	103800	3067104	946	947	947	946	14
521	20241021	103700	3053848	947	947	947	947	0
522	20241021	103600	3053848	947	947	947	947	0
523	20241021	103500	3053848	947	947	947	947	0
524	20241021	103400	3053848	947	947	947	947	0
525	20241021	103300	3053848	947	947	947	947	0
526	20241021	103200	3053848	947	947	947	947	29
527	20241021	103100	3026385	947	947	947	947	0
528	20241021	103000	3026385	947	947	947	947	0
529	20241021	102900	3026385	947	947	947	947	1
530	20241021	102800	3025438	946	946	946	946	0
531	20241021	102700	3025438	946	946	946	946	0
532	20241021	102600	3025438	946	944	946	944	2
533	20241021	102500	3023548	941	941	941	941	0
534	20241021	102400	3023548	941	941	941	941	0
535	20241021	102300	3023548	941	941	941	941	14
536	20241021	102200	3010374	941	941	941	941	0
537	20241021	102100	3010374	941	941	941	941	0
538	20241021	102000	3010374	941	941	941	941	0
539	20241021	101900	3010374	941	941	941	941	0
540	20241021	101800	3010374	941	941	941	941	0
541	20241021	101700	3010374	941	941	941	941	0
542	20241021	101600	3010374	941	941	941	941	0
543	20241021	101500	3010374	941	941	941	941	0
544	20241021	101400	3010374	941	941	941	941	0
545	20241021	101300	3010374	941	941	941	941	14
546	20241021	101200	2997200	939	939	939	939	0
547	20241021	101100	2997200	939	939	939	939	0
548	20241021	101000	2997200	939	939	939	939	0
549	20241021	100900	2997200	939	939	939	939	0
550	20241021	100800	2997200	939	939	939	939	14
551	20241021	100700	2984054	942	942	942	942	1
552	20241021	100600	2983112	940	940	940	940	0
553	20241021	100500	2983112	940	936	940	936	821
554	20241021	100400	2214652	936	936	936	936	4
555	20241021	100300	2210908	936	936	936	936	311
556	20241021	100200	1919812	935	935	935	935	0
557	20241021	100100	1919812	935	935	935	935	0
558	20241021	100000	1919812	935	935	935	935	0
559	20241021	095900	1919812	935	935	935	935	0
560	20241021	095800	1919812	935	935	935	935	0
561	20241021	095700	1919812	935	935	935	935	0
562	20241021	095600	1919812	935	935	935	935	0
563	20241021	095500	1919812	935	935	935	935	0
564	20241021	095400	1919812	935	935	935	935	0
565	20241021	095300	1919812	935	935	935	935	14
566	20241021	095200	1906722	935	935	935	935	0
567	20241021	095100	1906722	935	935	935	935	0
568	20241021	095000	1906722	935	935	935	935	0
569	20241021	094900	1906722	935	935	935	935	0
570	20241021	094800	1906722	935	935	935	935	0
571	20241021	094700	1906722	935	936	936	935	47
572	20241021	094600	1862734	936	936	936	936	0
573	20241021	094500	1862734	936	936	936	936	2
574	20241021	094400	1860862	936	936	936	936	0
575	20241021	094300	1860862	936	936	936	936	0
576	20241021	094200	1860862	936	936	936	936	0
577	20241021	094100	1860862	936	936	936	936	0
578	20241021	094000	1860862	936	936	936	936	0
579	20241021	093900	1860862	936	936	936	936	0
580	20241021	093800	1860862	936	936	936	936	0
581	20241021	093700	1860862	936	936	936	936	0
582	20241021	093600	1860862	936	936	936	936	1
583	20241021	093500	1859926	930	930	930	930	0
584	20241021	093400	1859926	930	930	930	930	0
585	20241021	093300	1859926	930	930	930	930	0
586	20241021	093200	1859926	930	930	930	930	0
587	20241021	093100	1859926	930	930	930	930	0
588	20241021	093000	1859926	930	930	930	930	0
589	20241021	092900	1859926	930	930	930	930	0
590	20241021	092800	1859926	930	930	930	930	0
591	20241021	092700	1859926	930	930	930	930	0
592	20241021	092600	1859926	930	930	930	930	0
593	20241021	092500	1859926	930	930	930	930	0
594	20241021	092400	1859926	930	930	930	930	0
595	20241021	092300	1859926	930	930	930	930	0
596	20241021	092200	1859926	930	930	930	930	0
597	20241021	092100	1859926	930	930	930	930	0
598	20241021	092000	1859926	930	930	930	930	0
599	20241021	091900	1859926	930	930	930	930	0
600	20241021	091800	1859926	930	930	930	930	0
601	20241021	091700	1859926	930	930	930	930	1
602	20241021	091600	1858996	930	930	930	930	0
603	20241021	091500	1858996	930	935	935	930	164
604	20241021	091400	1706467	936	936	936	936	0
605	20241021	091300	1706467	936	936	936	936	0
606	20241021	091200	1706467	936	936	936	936	0
607	20241021	091100	1706467	936	936	936	936	42
608	20241021	091000	1667155	936	936	936	936	0
609	20241021	090900	1667155	936	936	936	936	0
610	20241021	090800	1667155	936	936	936	936	0
611	20241021	090700	1667155	936	936	936	936	0
612	20241021	090600	1667155	936	936	936	936	0
613	20241021	090500	1667155	936	936	936	936	0
614	20241021	090400	1667155	936	936	936	936	0
615	20241021	090300	1667155	936	936	936	936	0
616	20241021	090200	1667155	936	936	936	936	0
617	20241021	090100	1667155	936	930	948	930	1401
618	20241021	090000	343175	925	925	925	925	371