KissMeData/060230/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	194100	196913379	889	889	889	889	1096
3	20241022	194000	196913379	889	889	889	889	0
4	20241022	193900	196913379	889	889	889	889	0
5	20241022	193800	196913379	889	889	889	889	0
6	20241022	193700	196913379	889	889	889	889	0
7	20241022	193600	196913379	889	889	889	889	0
8	20241022	193500	196913379	889	889	889	889	0
9	20241022	193400	196913379	889	889	889	889	0
10	20241022	193300	196913379	889	889	889	889	0
11	20241022	193200	196913379	889	889	889	889	0
12	20241022	193100	196913379	889	889	889	889	0
13	20241022	193000	196913379	889	889	889	889	0
14	20241022	192900	196913379	889	889	889	889	0
15	20241022	192800	196913379	889	889	889	889	0
16	20241022	192700	196913379	889	889	889	889	0
17	20241022	192600	196913379	889	889	889	889	0
18	20241022	192500	196913379	889	889	889	889	0
19	20241022	192400	196913379	889	889	889	889	0
20	20241022	192300	196913379	889	889	889	889	0
21	20241022	192200	196913379	889	889	889	889	0
22	20241022	192100	196913379	889	889	889	889	0
23	20241022	192000	196913379	889	889	889	889	0
24	20241022	191900	196913379	889	889	889	889	0
25	20241022	191800	196913379	889	889	889	889	0
26	20241022	191700	196913379	889	889	889	889	0
27	20241022	191600	196913379	889	889	889	889	0
28	20241022	191500	196913379	889	889	889	889	0
29	20241022	191400	196913379	889	889	889	889	0
30	20241022	191300	196913379	889	889	889	889	0
31	20241022	191200	196913379	889	889	889	889	0
32	20241022	191100	196913379	889	889	889	889	1096
33	20241022	191000	196913379	889	889	889	889	0
34	20241022	190900	196913379	889	889	889	889	0
35	20241022	190800	196913379	889	889	889	889	0
36	20241022	190700	196913379	889	889	889	889	0
37	20241022	190600	196913379	889	889	889	889	0
38	20241022	190500	196913379	889	889	889	889	0
39	20241022	190400	196913379	889	889	889	889	0
40	20241022	190300	196913379	889	889	889	889	0
41	20241022	190200	196913379	889	889	889	889	0
42	20241022	190100	196913379	889	889	889	889	0
43	20241022	190000	196913379	889	889	889	889	0
44	20241022	185900	196913379	889	889	889	889	0
45	20241022	185800	196913379	889	889	889	889	0
46	20241022	185700	196913379	889	889	889	889	0
47	20241022	185600	196913379	889	889	889	889	0
48	20241022	185500	196913379	889	889	889	889	0
49	20241022	185400	196913379	889	889	889	889	0
50	20241022	185300	196913379	889	889	889	889	0
51	20241022	185200	196913379	889	889	889	889	0
52	20241022	185100	196913379	889	889	889	889	0
53	20241022	185000	196913379	889	889	889	889	0
54	20241022	184900	196913379	889	889	889	889	0
55	20241022	184800	196913379	889	889	889	889	0
56	20241022	184700	196913379	889	889	889	889	0
57	20241022	184600	196913379	889	889	889	889	0
58	20241022	184500	196913379	889	889	889	889	0
59	20241022	184400	196913379	889	889	889	889	0
60	20241022	184300	196913379	889	889	889	889	0
61	20241022	184200	196913379	889	889	889	889	0
62	20241022	184100	196913379	889	889	889	889	1096
63	20241022	184000	196913379	889	889	889	889	0
64	20241022	183900	196913379	889	889	889	889	0
65	20241022	183800	196913379	889	889	889	889	0
66	20241022	183700	196913379	889	889	889	889	0
67	20241022	183600	196913379	889	889	889	889	0
68	20241022	183500	196913379	889	889	889	889	0
69	20241022	183400	196913379	889	889	889	889	0
70	20241022	183300	196913379	889	889	889	889	0
71	20241022	183200	196913379	889	889	889	889	0
72	20241022	183100	196913379	889	889	889	889	0
73	20241022	183000	196913379	889	889	889	889	0
74	20241022	182900	196913379	889	889	889	889	0
75	20241022	182800	196913379	889	889	889	889	0
76	20241022	182700	196913379	889	889	889	889	0
77	20241022	182600	196913379	889	889	889	889	0
78	20241022	182500	196913379	889	889	889	889	0
79	20241022	182400	196913379	889	889	889	889	0
80	20241022	182300	196913379	889	889	889	889	0
81	20241022	182200	196913379	889	889	889	889	0
82	20241022	182100	196913379	889	889	889	889	0
83	20241022	182000	196913379	889	889	889	889	0
84	20241022	181900	196913379	889	889	889	889	0
85	20241022	181800	196913379	889	889	889	889	0
86	20241022	181700	196913379	889	889	889	889	0
87	20241022	181600	196913379	889	889	889	889	0
88	20241022	181500	196913379	889	889	889	889	0
89	20241022	181400	196913379	889	889	889	889	0
90	20241022	181300	196913379	889	889	889	889	0
91	20241022	181200	196913379	889	889	889	889	0
92	20241022	181100	196913379	889	889	889	889	1096
93	20241022	181000	196913379	889	889	889	889	0
94	20241022	180900	196913379	889	889	889	889	0
95	20241022	180800	196913379	889	889	889	889	0
96	20241022	180700	196913379	889	889	889	889	0
97	20241022	180600	196913379	889	889	889	889	0
98	20241022	180500	196913379	889	889	889	889	0
99	20241022	180400	196913379	889	889	889	889	0
100	20241022	180300	196913379	889	889	889	889	0
101	20241022	180200	196913379	889	889	889	889	0
102	20241022	180100	196913379	889	889	889	889	0
103	20241022	180000	196913379	889	889	889	889	0
104	20241022	175900	196913379	889	889	889	889	0
105	20241022	175800	196913379	889	889	889	889	0
106	20241022	175700	196913379	889	889	889	889	0
107	20241022	175600	196913379	889	889	889	889	0
108	20241022	175500	196913379	889	889	889	889	0
109	20241022	175400	196913379	889	889	889	889	0
110	20241022	175300	196913379	889	889	889	889	0
111	20241022	175200	196913379	889	889	889	889	0
112	20241022	175100	196913379	889	889	889	889	0
113	20241022	175000	196913379	889	889	889	889	0
114	20241022	174900	196913379	889	889	889	889	0
115	20241022	174800	196913379	889	889	889	889	0
116	20241022	174700	196913379	889	889	889	889	0
117	20241022	174600	196913379	889	889	889	889	0
118	20241022	174500	196913379	889	889	889	889	0
119	20241022	174400	196913379	889	889	889	889	0
120	20241022	174300	196913379	889	889	889	889	0
121	20241022	174200	196913379	889	889	889	889	0
122	20241022	174100	196913379	889	889	889	889	1096
123	20241022	174000	196913379	889	889	889	889	0
124	20241022	173900	196913379	889	889	889	889	0
125	20241022	173800	196913379	889	889	889	889	0
126	20241022	173700	196913379	889	889	889	889	0
127	20241022	173600	196913379	889	889	889	889	0
128	20241022	173500	196913379	889	889	889	889	0
129	20241022	173400	196913379	889	889	889	889	0
130	20241022	173300	196913379	889	889	889	889	0
131	20241022	173200	196913379	889	889	889	889	0
132	20241022	173100	196913379	889	889	889	889	0
133	20241022	173000	196913379	889	889	889	889	0
134	20241022	172900	196913379	889	889	889	889	0
135	20241022	172800	196913379	889	889	889	889	0
136	20241022	172700	196913379	889	889	889	889	0
137	20241022	172600	196913379	889	889	889	889	0
138	20241022	172500	196913379	889	889	889	889	0
139	20241022	172400	196913379	889	889	889	889	0
140	20241022	172300	196913379	889	889	889	889	0
141	20241022	172200	196913379	889	889	889	889	0
142	20241022	172100	196913379	889	889	889	889	0
143	20241022	172000	196913379	889	889	889	889	0
144	20241022	171900	196913379	889	889	889	889	0
145	20241022	171800	196913379	889	889	889	889	0
146	20241022	171700	196913379	889	889	889	889	0
147	20241022	171600	196913379	889	889	889	889	0
148	20241022	171500	196913379	889	889	889	889	0
149	20241022	171400	196913379	889	889	889	889	0
150	20241022	171300	196913379	889	889	889	889	0
151	20241022	171200	196913379	889	889	889	889	0
152	20241022	171100	196913379	889	889	889	889	1096
153	20241022	171000	196913379	889	889	889	889	0
154	20241022	170900	196913379	889	889	889	889	0
155	20241022	170800	196913379	889	889	889	889	0
156	20241022	170700	196913379	889	889	889	889	0
157	20241022	170600	196913379	889	889	889	889	0
158	20241022	170500	196913379	889	889	889	889	0
159	20241022	170400	196913379	889	889	889	889	0
160	20241022	170300	196913379	889	889	889	889	0
161	20241022	170200	196913379	889	889	889	889	0
162	20241022	170100	196913379	889	889	889	889	0
163	20241022	170000	196913379	889	889	889	889	0
164	20241022	165900	196913379	889	889	889	889	0
165	20241022	165800	196913379	889	889	889	889	0
166	20241022	165700	196913379	889	889	889	889	0
167	20241022	165600	196913379	889	889	889	889	0
168	20241022	165500	196913379	889	889	889	889	0
169	20241022	165400	196913379	889	889	889	889	0
170	20241022	165300	196913379	889	889	889	889	0
171	20241022	165200	196913379	889	889	889	889	0
172	20241022	165100	196913379	889	889	889	889	0
173	20241022	165000	196913379	889	889	889	889	0
174	20241022	164900	196913379	889	889	889	889	0
175	20241022	164800	196913379	889	889	889	889	0
176	20241022	164700	196913379	889	889	889	889	0
177	20241022	164600	196913379	889	889	889	889	0
178	20241022	164500	196913379	889	889	889	889	0
179	20241022	164400	196913379	889	889	889	889	0
180	20241022	164300	196913379	889	889	889	889	0
181	20241022	164200	196913379	889	889	889	889	0
182	20241022	164100	196913379	889	889	889	889	1096
183	20241022	164000	196913379	889	889	889	889	0
184	20241022	163900	196913379	889	889	889	889	0
185	20241022	163800	196913379	889	889	889	889	0
186	20241022	163700	196913379	889	889	889	889	0
187	20241022	163600	196913379	889	889	889	889	0
188	20241022	163500	196913379	889	889	889	889	0
189	20241022	163400	196913379	889	889	889	889	0
190	20241022	163300	196913379	889	889	889	889	0
191	20241022	163200	196913379	889	889	889	889	0
192	20241022	163100	196913379	889	889	889	889	0
193	20241022	163000	196913379	889	889	889	889	0
194	20241022	162900	196913379	889	889	889	889	0
195	20241022	162800	196913379	889	889	889	889	0
196	20241022	162700	196913379	889	889	889	889	0
197	20241022	162600	196913379	889	889	889	889	0
198	20241022	162500	196913379	889	889	889	889	0
199	20241022	162400	196913379	889	889	889	889	0
200	20241022	162300	196913379	889	889	889	889	0
201	20241022	162200	196913379	889	889	889	889	0
202	20241022	162100	196913379	889	889	889	889	0
203	20241022	162000	196913379	889	889	889	889	0
204	20241022	161900	196913379	889	889	889	889	0
205	20241022	161800	196913379	889	889	889	889	0
206	20241022	161700	196913379	889	889	889	889	0
207	20241022	161600	196913379	889	889	889	889	0
208	20241022	161500	196913379	889	889	889	889	0
209	20241022	161400	196913379	889	889	889	889	0
210	20241022	161300	196913379	889	889	889	889	0
211	20241022	161200	196913379	889	889	889	889	0
212	20241022	161100	196913379	889	889	889	889	1096
213	20241022	161000	196913379	889	889	889	889	0
214	20241022	160900	196913379	889	889	889	889	0
215	20241022	160800	196913379	889	889	889	889	0
216	20241022	160700	196913379	889	889	889	889	0
217	20241022	160600	196913379	889	889	889	889	0
218	20241022	160500	196913379	889	889	889	889	0
219	20241022	160400	196913379	889	889	889	889	0
220	20241022	160300	196913379	889	889	889	889	0
221	20241022	160200	196913379	889	889	889	889	0
222	20241022	160100	196913379	889	889	889	889	0
223	20241022	160000	196913379	889	889	889	889	0
224	20241022	155900	196913379	889	889	889	889	0
225	20241022	155800	196913379	889	889	889	889	0
226	20241022	155700	196913379	889	889	889	889	0
227	20241022	155600	196913379	889	889	889	889	0
228	20241022	155500	196913379	889	889	889	889	0
229	20241022	155400	196913379	889	889	889	889	0
230	20241022	155300	196913379	889	889	889	889	0
231	20241022	155200	196913379	889	889	889	889	0
232	20241022	155100	196913379	889	889	889	889	0
233	20241022	155000	196913379	889	889	889	889	0
234	20241022	154900	196913379	889	889	889	889	0
235	20241022	154800	196913379	889	889	889	889	0
236	20241022	154700	196913379	889	889	889	889	0
237	20241022	154600	196913379	889	889	889	889	0
238	20241022	154500	196913379	889	889	889	889	0
239	20241022	154400	196913379	889	889	889	889	0
240	20241022	154300	196913379	889	889	889	889	0
241	20241022	154200	196913379	889	889	889	889	0
242	20241022	154100	196913379	889	889	889	889	1096
243	20241022	154000	196913379	889	889	889	889	0
244	20241022	153900	196913379	889	889	889	889	0
245	20241022	153800	196913379	889	889	889	889	0
246	20241022	153700	196913379	889	889	889	889	0
247	20241022	153600	196913379	889	889	889	889	0
248	20241022	153500	196913379	889	889	889	889	0
249	20241022	153400	196913379	889	889	889	889	0
250	20241022	153300	196913379	889	889	889	889	0
251	20241022	153200	196913379	889	889	889	889	0
252	20241022	153100	196913379	889	889	889	889	0
253	20241022	153000	196913379	889	889	889	889	1096
254	20241022	152900	195939035	890	890	890	890	0
255	20241022	152800	195939035	890	890	890	890	0
256	20241022	152700	195939035	890	890	890	890	0
257	20241022	152600	195939035	890	890	890	890	0
258	20241022	152500	195939035	890	890	890	890	0
259	20241022	152400	195939035	890	890	890	890	0
260	20241022	152300	195939035	890	890	890	890	0
261	20241022	152200	195939035	890	890	890	890	0
262	20241022	152100	195939035	890	890	890	890	0
263	20241022	152000	195939035	890	890	890	890	0
264	20241022	151900	195939035	890	890	890	889	3961
265	20241022	151800	192415255	890	889	890	889	264
266	20241022	151700	192180408	889	887	889	887	1362
267	20241022	151600	190969678	887	887	887	887	0
268	20241022	151500	190969678	887	889	889	887	15
269	20241022	151400	190956361	887	887	887	887	0
270	20241022	151300	190956361	887	887	887	887	1
271	20241022	151200	190955474	889	889	889	889	0
272	20241022	151100	190955474	889	889	889	889	0
273	20241022	151000	190955474	889	889	889	889	0
274	20241022	150900	190955474	889	889	890	889	2107
275	20241022	150800	189082340	890	889	890	889	1282
276	20241022	150700	187942641	889	889	889	889	1
277	20241022	150600	187941752	887	887	887	887	0
278	20241022	150500	187941752	887	887	887	887	1
279	20241022	150400	187940865	889	889	889	889	10
280	20241022	150300	187931975	889	889	889	889	12
281	20241022	150200	187921307	889	889	889	889	25
282	20241022	150100	187899082	889	887	889	887	11
283	20241022	150000	187889323	889	886	889	886	441
284	20241022	145900	187498585	887	887	887	887	10
285	20241022	145800	187489715	887	887	887	887	16
286	20241022	145700	187475523	889	885	889	885	255
287	20241022	145600	187249800	885	886	889	885	603
288	20241022	145500	186715941	889	889	889	889	0
289	20241022	145400	186715941	889	889	889	889	0
290	20241022	145300	186715941	889	889	889	889	1
291	20241022	145200	186715052	886	886	886	886	4260
292	20241022	145100	182940692	890	890	890	890	0
293	20241022	145000	182940692	890	888	890	888	8
294	20241022	144900	182933586	890	890	890	890	0
295	20241022	144800	182933586	890	887	890	887	5044
296	20241022	144700	178459525	887	887	887	887	0
297	20241022	144600	178459525	887	887	887	887	0
298	20241022	144500	178459525	887	888	888	887	3161
299	20241022	144400	175652756	888	888	888	888	0
300	20241022	144300	175652756	888	888	888	888	0
301	20241022	144200	175652756	888	888	888	888	0
302	20241022	144100	175652756	888	888	888	888	143
303	20241022	144000	175525772	888	888	888	888	0
304	20241022	143900	175525772	888	888	888	888	0
305	20241022	143800	175525772	888	888	888	888	0
306	20241022	143700	175525772	888	888	888	888	0
307	20241022	143600	175525772	888	889	889	888	130
308	20241022	143500	175410277	889	889	889	889	29
309	20241022	143400	175384496	889	889	889	889	1943
310	20241022	143300	173657169	889	889	889	889	205
311	20241022	143200	173474924	889	890	890	889	4684
312	20241022	143100	169306684	890	890	890	890	0
313	20241022	143000	169306684	890	890	890	890	0
314	20241022	142900	169306684	890	891	891	890	5000
315	20241022	142800	164853682	892	892	892	892	0
316	20241022	142700	164853682	892	892	892	892	0
317	20241022	142600	164853682	892	892	892	892	0
318	20241022	142500	164853682	892	892	892	892	40
319	20241022	142400	164818002	892	892	892	892	110
320	20241022	142300	164719882	892	892	892	892	1
321	20241022	142200	164718990	896	896	896	896	0
322	20241022	142100	164718990	896	896	896	896	0
323	20241022	142000	164718990	896	896	896	896	0
324	20241022	141900	164718990	896	896	896	896	0
325	20241022	141800	164718990	896	896	896	896	0
326	20241022	141700	164718990	896	896	896	896	0
327	20241022	141600	164718990	896	896	896	896	0
328	20241022	141500	164718990	896	896	896	896	0
329	20241022	141400	164718990	896	896	896	896	0
330	20241022	141300	164718990	896	896	896	896	0
331	20241022	141200	164718990	896	896	896	896	0
332	20241022	141100	164718990	896	896	896	896	0
333	20241022	141000	164718990	896	896	896	896	0
334	20241022	140900	164718990	896	896	896	896	0
335	20241022	140800	164718990	896	896	896	896	0
336	20241022	140700	164718990	896	896	896	896	0
337	20241022	140600	164718990	896	896	896	896	0
338	20241022	140500	164718990	896	896	896	896	0
339	20241022	140400	164718990	896	896	896	896	1
340	20241022	140300	164718094	891	891	891	891	2000
341	20241022	140200	162936094	897	897	897	897	13
342	20241022	140100	162924433	897	895	897	890	1810
343	20241022	140000	161304542	894	894	894	894	0
344	20241022	135900	161304542	894	894	894	894	1118
345	20241022	135800	160305050	893	893	893	893	0
346	20241022	135700	160305050	893	893	893	893	1100
347	20241022	135600	159322750	893	893	893	893	0
348	20241022	135500	159322750	893	893	893	893	0
349	20241022	135400	159322750	893	893	893	893	20
350	20241022	135300	159304890	893	893	893	893	0
351	20241022	135200	159304890	893	893	893	893	0
352	20241022	135100	159304890	893	893	893	893	0
353	20241022	135000	159304890	893	893	893	893	0
354	20241022	134900	159304890	893	893	893	893	0
355	20241022	134800	159304890	893	892	893	892	6
356	20241022	134700	159299537	890	890	890	890	0
357	20241022	134600	159299537	890	890	890	890	1
358	20241022	134500	159298647	888	888	888	888	0
359	20241022	134400	159298647	888	888	888	888	0
360	20241022	134300	159298647	888	888	888	888	1000
361	20241022	134200	158410647	887	887	887	887	0
362	20241022	134100	158410647	887	887	887	887	0
363	20241022	134000	158410647	887	887	887	887	0
364	20241022	133900	158410647	887	887	887	887	0
365	20241022	133800	158410647	887	887	887	887	0
366	20241022	133700	158410647	887	887	887	887	0
367	20241022	133600	158410647	887	887	887	887	5
368	20241022	133500	158406212	892	892	892	892	0
369	20241022	133400	158406212	892	892	892	892	0
370	20241022	133300	158406212	892	892	892	892	0
371	20241022	133200	158406212	892	892	892	892	0
372	20241022	133100	158406212	892	892	892	892	0
373	20241022	133000	158406212	892	892	892	892	0
374	20241022	132900	158406212	892	892	892	892	0
375	20241022	132800	158406212	892	892	892	892	0
376	20241022	132700	158406212	892	892	892	892	0
377	20241022	132600	158406212	892	892	892	892	0
378	20241022	132500	158406212	892	892	892	892	1
379	20241022	132400	158405320	886	887	887	886	700
380	20241022	132300	157784919	887	888	888	887	4000
381	20241022	132200	154236847	887	887	887	887	0
382	20241022	132100	154236847	887	889	889	887	4000
383	20241022	132000	150686652	889	889	889	889	867
384	20241022	131900	149915889	889	889	889	889	0
385	20241022	131800	149915889	889	889	889	889	100
386	20241022	131700	149826989	889	889	889	889	0
387	20241022	131600	149826989	889	889	889	889	0
388	20241022	131500	149826989	889	889	889	889	0
389	20241022	131400	149826989	889	889	889	889	0
390	20241022	131300	149826989	889	889	889	889	0
391	20241022	131200	149826989	889	889	889	889	0
392	20241022	131100	149826989	889	889	889	889	32
393	20241022	131000	149798541	889	889	889	889	0
394	20241022	130900	149798541	889	889	889	889	0
395	20241022	130800	149798541	889	889	889	889	0
396	20241022	130700	149798541	889	889	889	889	45
397	20241022	130600	149758536	891	891	891	891	11
398	20241022	130500	149748735	892	892	892	892	1
399	20241022	130400	149747843	888	888	888	888	0
400	20241022	130300	149747843	888	888	888	888	0
401	20241022	130200	149747843	888	888	888	888	0
402	20241022	130100	149747843	888	888	888	888	0
403	20241022	130000	149747843	888	888	888	888	0
404	20241022	125900	149747843	888	888	888	888	0
405	20241022	125800	149747843	888	889	889	888	500
406	20241022	125700	149303786	889	890	890	889	500
407	20241022	125600	148859266	890	890	890	890	0
408	20241022	125500	148859266	890	890	890	890	2000
409	20241022	125400	147079266	889	889	889	889	2149
410	20241022	125300	145168805	893	893	893	893	0
411	20241022	125200	145168805	893	893	893	893	0
412	20241022	125100	145168805	893	893	893	893	70
413	20241022	125000	145106295	889	889	889	889	0
414	20241022	124900	145106295	889	889	889	889	40
415	20241022	124800	145070735	893	893	893	893	0
416	20241022	124700	145070735	893	893	893	893	0
417	20241022	124600	145070735	893	893	893	893	30
418	20241022	124500	145043945	893	893	893	893	70
419	20241022	124400	144981435	892	890	892	890	153
420	20241022	124300	144845125	889	889	889	889	1
421	20241022	124200	144844236	890	890	890	890	517
422	20241022	124100	144384106	890	890	890	890	0
423	20241022	124000	144384106	890	890	890	890	0
424	20241022	123900	144384106	890	890	890	890	0
425	20241022	123800	144384106	890	890	890	890	0
426	20241022	123700	144384106	890	890	890	890	0
427	20241022	123600	144384106	890	890	890	890	25
428	20241022	123500	144361856	890	890	890	890	0
429	20241022	123400	144361856	890	890	890	890	0
430	20241022	123300	144361856	890	890	890	890	0
431	20241022	123200	144361856	890	890	890	890	0
432	20241022	123100	144361856	890	890	890	890	660
433	20241022	123000	143774456	889	889	889	889	466
434	20241022	122900	143360182	889	889	889	889	200
435	20241022	122800	143182382	889	889	889	889	300
436	20241022	122700	142915682	890	890	890	890	0
437	20241022	122600	142915682	890	890	890	890	4747
438	20241022	122500	138690852	890	891	891	890	1343
439	20241022	122400	137494582	890	890	890	890	0
440	20241022	122300	137494582	890	890	890	890	0
441	20241022	122200	137494582	890	890	890	890	0
442	20241022	122100	137494582	890	891	891	890	800
443	20241022	122000	136782568	893	893	893	893	0
444	20241022	121900	136782568	893	893	893	893	0
445	20241022	121800	136782568	893	893	893	893	0
446	20241022	121700	136782568	893	893	893	893	0
447	20241022	121600	136782568	893	893	893	893	0
448	20241022	121500	136782568	893	893	893	893	1
449	20241022	121400	136781675	890	890	890	890	0
450	20241022	121300	136781675	890	890	890	890	0
451	20241022	121200	136781675	890	890	890	890	0
452	20241022	121100	136781675	890	890	890	890	0
453	20241022	121000	136781675	890	890	890	890	0
454	20241022	120900	136781675	890	890	890	890	1222
455	20241022	120800	135694095	894	894	894	894	0
456	20241022	120700	135694095	894	894	894	894	2186
457	20241022	120600	133739811	890	890	890	890	0
458	20241022	120500	133739811	890	890	890	890	18
459	20241022	120400	133723791	894	890	894	890	241
460	20241022	120300	133508424	889	889	889	889	0
461	20241022	120200	133508424	889	889	889	889	0
462	20241022	120100	133508424	889	889	889	889	53
463	20241022	120000	133461307	888	888	888	888	351
464	20241022	115900	133149619	889	889	889	889	78
465	20241022	115800	133080277	890	890	890	890	66
466	20241022	115700	133021537	890	890	890	890	1
467	20241022	115600	133020647	890	890	890	890	0
468	20241022	115500	133020647	890	890	890	890	436
469	20241022	115400	132632607	891	891	891	891	1122
470	20241022	115300	131632905	890	890	890	890	0
471	20241022	115200	131632905	890	890	890	890	0
472	20241022	115100	131632905	890	890	890	890	0
473	20241022	115000	131632905	890	890	890	890	0
474	20241022	114900	131632905	890	890	890	890	0
475	20241022	114800	131632905	890	890	890	890	0
476	20241022	114700	131632905	890	890	890	890	0
477	20241022	114600	131632905	890	890	890	890	15
478	20241022	114500	131619555	890	893	893	890	5902
479	20241022	114400	126363450	893	893	893	893	8
480	20241022	114300	126356306	893	893	893	893	181
481	20241022	114200	126194673	893	893	893	893	100
482	20241022	114100	126105373	894	894	894	894	0
483	20241022	114000	126105373	894	894	894	894	0
484	20241022	113900	126105373	894	894	894	894	0
485	20241022	113800	126105373	894	894	894	894	52
486	20241022	113700	126058885	895	894	895	894	292
487	20241022	113600	125797836	894	894	894	894	129
488	20241022	113500	125682510	895	894	895	894	172
489	20241022	113400	125528741	894	894	894	894	129
490	20241022	113300	125413415	896	896	896	896	60
491	20241022	113200	125359655	896	894	896	894	172
492	20241022	113100	125205885	893	892	893	892	196
493	20241022	113000	125030995	892	893	893	892	104
494	20241022	112900	124938185	893	893	893	893	45
495	20241022	112800	124898000	894	893	894	893	101
496	20241022	112700	124807806	894	894	894	894	29
497	20241022	112600	124781880	896	896	896	896	0
498	20241022	112500	124781880	896	896	896	896	0
499	20241022	112400	124781880	896	896	896	896	0
500	20241022	112300	124781880	896	896	896	896	0
501	20241022	112200	124781880	896	896	896	896	0
502	20241022	112100	124781880	896	896	896	896	0
503	20241022	112000	124781880	896	896	896	896	0
504	20241022	111900	124781880	896	896	896	896	556
505	20241022	111800	124283704	896	896	896	896	7
506	20241022	111700	124277432	896	896	896	896	0
507	20241022	111600	124277432	896	895	896	895	22
508	20241022	111500	124257740	895	895	895	895	10
509	20241022	111400	124248790	895	895	895	895	300
510	20241022	111300	123980290	891	891	891	891	0
511	20241022	111200	123980290	891	891	891	891	27
512	20241022	111100	123956233	891	891	891	891	0
513	20241022	111000	123956233	891	891	891	891	2
514	20241022	110900	123954451	891	891	891	891	0
515	20241022	110800	123954451	891	891	891	891	27
516	20241022	110700	123930394	896	896	896	896	0
517	20241022	110600	123930394	896	896	896	896	0
518	20241022	110500	123930394	896	896	896	896	1
519	20241022	110400	123929498	896	896	896	896	0
520	20241022	110300	123929498	896	896	896	896	0
521	20241022	110200	123929498	896	896	896	896	0
522	20241022	110100	123929498	896	896	896	896	0
523	20241022	110000	123929498	896	896	896	896	0
524	20241022	105900	123929498	896	896	896	896	100
525	20241022	105800	123839898	896	896	896	896	55
526	20241022	105700	123790618	897	897	897	897	0
527	20241022	105600	123790618	897	897	897	897	0
528	20241022	105500	123790618	897	897	897	897	1
529	20241022	105400	123789721	890	894	894	890	1574
530	20241022	105300	122388736	895	895	895	895	2
531	20241022	105200	122386946	895	897	897	895	11
532	20241022	105100	122377099	890	892	892	890	18000
533	20241022	105000	106352331	897	897	897	897	1
534	20241022	104900	106351434	891	892	892	891	1573
535	20241022	104800	104949074	892	894	894	892	8966
536	20241022	104700	96947557	893	893	893	893	0
537	20241022	104600	96947557	893	893	893	893	0
538	20241022	104500	96947557	893	893	893	893	0
539	20241022	104400	96947557	893	893	893	893	0
540	20241022	104300	96947557	893	893	893	893	0
541	20241022	104200	96947557	893	893	893	893	0
542	20241022	104100	96947557	893	893	893	893	969
543	20241022	104000	96082240	893	893	893	893	200
544	20241022	103900	95903640	893	893	893	893	3
545	20241022	103800	95900961	893	893	893	893	0
546	20241022	103700	95900961	893	899	899	893	5010
547	20241022	103600	91424743	898	898	898	898	0
548	20241022	103500	91424743	898	898	898	898	0
549	20241022	103400	91424743	898	898	898	898	0
550	20241022	103300	91424743	898	898	898	898	26
551	20241022	103200	91401395	898	896	898	896	1823
552	20241022	103100	89764349	896	896	896	896	0
553	20241022	103000	89764349	896	896	896	896	2
554	20241022	102900	89762557	895	895	895	895	0
555	20241022	102800	89762557	895	895	895	895	61
556	20241022	102700	89707962	894	894	894	894	0
557	20241022	102600	89707962	894	892	894	892	214
558	20241022	102500	89516766	892	892	892	892	400
559	20241022	102400	89159966	892	892	892	892	2100
560	20241022	102300	87286766	892	891	895	891	4469
561	20241022	102200	83288511	894	894	894	894	5
562	20241022	102100	83284041	894	894	894	894	10
563	20241022	102000	83275101	896	896	896	896	0
564	20241022	101900	83275101	896	896	896	896	0
565	20241022	101800	83275101	896	896	896	896	0
566	20241022	101700	83275101	896	896	896	896	4924
567	20241022	101600	78863197	896	896	896	896	86
568	20241022	101500	78786141	896	896	896	896	350
569	20241022	101400	78472541	891	891	891	891	3456
570	20241022	101300	75393245	890	891	891	890	1004
571	20241022	101200	74499681	891	891	891	891	1896
572	20241022	101100	72810345	891	892	892	891	2000
573	20241022	101000	71028342	897	897	897	897	0
574	20241022	100900	71028342	897	897	897	897	0
575	20241022	100800	71028342	897	896	897	896	3094
576	20241022	100700	68254320	890	890	890	890	5000
577	20241022	100600	63804320	897	897	897	897	2
578	20241022	100500	63802526	897	900	900	897	1255
579	20241022	100400	62676626	897	896	897	896	800
580	20241022	100300	61959526	897	897	897	897	20
581	20241022	100200	61941586	890	890	890	890	500
582	20241022	100100	61496586	896	896	896	896	0
583	20241022	100000	61496586	896	896	896	896	20
584	20241022	095900	61478666	896	891	896	890	21
585	20241022	095800	61459908	890	891	891	890	1000
586	20241022	095700	60569005	897	897	897	897	0
587	20241022	095600	60569005	897	897	897	897	0
588	20241022	095500	60569005	897	893	897	891	2594
589	20241022	095400	58251911	892	892	892	892	0
590	20241022	095300	58251911	892	892	892	892	0
591	20241022	095200	58251911	892	893	893	892	32
592	20241022	095100	58223337	893	890	893	890	750
593	20241022	095000	57553614	893	893	893	893	63
594	20241022	094900	57497355	893	893	893	893	1
595	20241022	094800	57496462	893	893	893	893	210
596	20241022	094700	57308932	893	893	893	893	0
597	20241022	094600	57308932	893	893	893	893	0
598	20241022	094500	57308932	893	893	893	893	0
599	20241022	094400	57308932	893	893	893	893	79
600	20241022	094300	57238385	893	893	893	893	550
601	20241022	094200	56747235	893	893	893	893	0
602	20241022	094100	56747235	893	893	893	893	5
603	20241022	094000	56742770	893	893	893	893	4300
604	20241022	093900	52902870	893	893	893	893	0
605	20241022	093800	52902870	893	893	893	893	200
606	20241022	093700	52724270	890	893	893	890	3852
607	20241022	093600	49291147	894	894	894	894	569
608	20241022	093500	48782461	897	897	897	897	0
609	20241022	093400	48782461	897	897	897	897	6
610	20241022	093300	48777079	897	894	897	894	2031
611	20241022	093200	46961275	894	894	894	894	0
612	20241022	093100	46961275	894	895	895	894	763
613	20241022	093000	46279147	894	894	894	894	0
614	20241022	092900	46279147	894	894	894	894	30
615	20241022	092800	46252327	894	894	894	894	0
616	20241022	092700	46252327	894	894	894	894	400
617	20241022	092600	45894727	893	893	893	893	64
618	20241022	092500	45837575	893	890	893	890	58
619	20241022	092400	45785937	890	894	894	890	1959
620	20241022	092300	44041630	895	895	895	895	0
621	20241022	092200	44041630	895	895	895	895	0
622	20241022	092100	44041630	895	895	895	895	4
623	20241022	092000	44038050	895	890	895	890	710
624	20241022	091900	43406050	890	890	890	890	0
625	20241022	091800	43406050	890	890	890	890	0
626	20241022	091700	43406050	890	892	892	890	1142
627	20241022	091600	42389202	891	891	891	890	17775
628	20241022	091500	26567467	890	890	890	890	0
629	20241022	091400	26567467	890	893	894	890	6205
630	20241022	091300	21020202	894	894	894	894	11542
631	20241022	091200	10701654	906	906	906	906	0
632	20241022	091100	10701654	906	896	906	890	10346
633	20241022	091000	1465053	895	905	905	895	748
634	20241022	090900	794973	908	908	908	908	113
635	20241022	090800	692369	909	909	909	909	34
636	20241022	090700	661463	909	909	909	908	35
637	20241022	090600	629668	909	909	909	909	21
638	20241022	090500	610579	908	909	909	908	235
639	20241022	090400	397029	909	909	909	908	330
640	20241022	090300	97159	909	909	909	909	1
641	20241022	090200	96250	909	909	909	909	1
642	20241022	090100	95341	908	908	909	908	105
643	20241022	090000	0	908	908	908	908	0