KissMeData/020760/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	190700	65580931	916	916	916	916	885
3	20241022	190600	65580931	916	916	916	916	0
4	20241022	190500	65580931	916	916	916	916	0
5	20241022	190400	65580931	916	916	916	916	0
6	20241022	190300	65580931	916	916	916	916	0
7	20241022	190200	65580931	916	916	916	916	0
8	20241022	190100	65580931	916	916	916	916	0
9	20241022	190000	65580931	916	916	916	916	0
10	20241022	185900	65580931	916	916	916	916	0
11	20241022	185800	65580931	916	916	916	916	0
12	20241022	185700	65580931	916	916	916	916	0
13	20241022	185600	65580931	916	916	916	916	0
14	20241022	185500	65580931	916	916	916	916	0
15	20241022	185400	65580931	916	916	916	916	0
16	20241022	185300	65580931	916	916	916	916	0
17	20241022	185200	65580931	916	916	916	916	0
18	20241022	185100	65580931	916	916	916	916	0
19	20241022	185000	65580931	916	916	916	916	0
20	20241022	184900	65580931	916	916	916	916	0
21	20241022	184800	65580931	916	916	916	916	0
22	20241022	184700	65580931	916	916	916	916	0
23	20241022	184600	65580931	916	916	916	916	0
24	20241022	184500	65580931	916	916	916	916	0
25	20241022	184400	65580931	916	916	916	916	0
26	20241022	184300	65580931	916	916	916	916	0
27	20241022	184200	65580931	916	916	916	916	0
28	20241022	184100	65580931	916	916	916	916	0
29	20241022	184000	65580931	916	916	916	916	0
30	20241022	183900	65580931	916	916	916	916	0
31	20241022	183800	65580931	916	916	916	916	0
32	20241022	183700	65580931	916	916	916	916	885
33	20241022	183600	65580931	916	916	916	916	0
34	20241022	183500	65580931	916	916	916	916	0
35	20241022	183400	65580931	916	916	916	916	0
36	20241022	183300	65580931	916	916	916	916	0
37	20241022	183200	65580931	916	916	916	916	0
38	20241022	183100	65580931	916	916	916	916	0
39	20241022	183000	65580931	916	916	916	916	0
40	20241022	182900	65580931	916	916	916	916	0
41	20241022	182800	65580931	916	916	916	916	0
42	20241022	182700	65580931	916	916	916	916	0
43	20241022	182600	65580931	916	916	916	916	0
44	20241022	182500	65580931	916	916	916	916	0
45	20241022	182400	65580931	916	916	916	916	0
46	20241022	182300	65580931	916	916	916	916	0
47	20241022	182200	65580931	916	916	916	916	0
48	20241022	182100	65580931	916	916	916	916	0
49	20241022	182000	65580931	916	916	916	916	0
50	20241022	181900	65580931	916	916	916	916	0
51	20241022	181800	65580931	916	916	916	916	0
52	20241022	181700	65580931	916	916	916	916	0
53	20241022	181600	65580931	916	916	916	916	0
54	20241022	181500	65580931	916	916	916	916	0
55	20241022	181400	65580931	916	916	916	916	0
56	20241022	181300	65580931	916	916	916	916	0
57	20241022	181200	65580931	916	916	916	916	0
58	20241022	181100	65580931	916	916	916	916	0
59	20241022	181000	65580931	916	916	916	916	0
60	20241022	180900	65580931	916	916	916	916	0
61	20241022	180800	65580931	916	916	916	916	0
62	20241022	180700	65580931	916	916	916	916	885
63	20241022	180600	65580931	916	916	916	916	0
64	20241022	180500	65580931	916	916	916	916	0
65	20241022	180400	65580931	916	916	916	916	0
66	20241022	180300	65580931	916	916	916	916	0
67	20241022	180200	65580931	916	916	916	916	0
68	20241022	180100	65580931	916	916	916	916	0
69	20241022	180000	65580931	916	916	916	916	0
70	20241022	175900	65580931	916	916	916	916	0
71	20241022	175800	65580931	916	916	916	916	0
72	20241022	175700	65580931	916	916	916	916	0
73	20241022	175600	65580931	916	916	916	916	0
74	20241022	175500	65580931	916	916	916	916	0
75	20241022	175400	65580931	916	916	916	916	0
76	20241022	175300	65580931	916	916	916	916	0
77	20241022	175200	65580931	916	916	916	916	0
78	20241022	175100	65580931	916	916	916	916	0
79	20241022	175000	65580931	916	916	916	916	0
80	20241022	174900	65580931	916	916	916	916	0
81	20241022	174800	65580931	916	916	916	916	0
82	20241022	174700	65580931	916	916	916	916	0
83	20241022	174600	65580931	916	916	916	916	0
84	20241022	174500	65580931	916	916	916	916	0
85	20241022	174400	65580931	916	916	916	916	0
86	20241022	174300	65580931	916	916	916	916	0
87	20241022	174200	65580931	916	916	916	916	0
88	20241022	174100	65580931	916	916	916	916	0
89	20241022	174000	65580931	916	916	916	916	0
90	20241022	173900	65580931	916	916	916	916	0
91	20241022	173800	65580931	916	916	916	916	0
92	20241022	173700	65580931	916	916	916	916	885
93	20241022	173600	65580931	916	916	916	916	0
94	20241022	173500	65580931	916	916	916	916	0
95	20241022	173400	65580931	916	916	916	916	0
96	20241022	173300	65580931	916	916	916	916	0
97	20241022	173200	65580931	916	916	916	916	0
98	20241022	173100	65580931	916	916	916	916	0
99	20241022	173000	65580931	916	916	916	916	0
100	20241022	172900	65580931	916	916	916	916	0
101	20241022	172800	65580931	916	916	916	916	0
102	20241022	172700	65580931	916	916	916	916	0
103	20241022	172600	65580931	916	916	916	916	0
104	20241022	172500	65580931	916	916	916	916	0
105	20241022	172400	65580931	916	916	916	916	0
106	20241022	172300	65580931	916	916	916	916	0
107	20241022	172200	65580931	916	916	916	916	0
108	20241022	172100	65580931	916	916	916	916	0
109	20241022	172000	65580931	916	916	916	916	0
110	20241022	171900	65580931	916	916	916	916	0
111	20241022	171800	65580931	916	916	916	916	0
112	20241022	171700	65580931	916	916	916	916	0
113	20241022	171600	65580931	916	916	916	916	0
114	20241022	171500	65580931	916	916	916	916	0
115	20241022	171400	65580931	916	916	916	916	0
116	20241022	171300	65580931	916	916	916	916	0
117	20241022	171200	65580931	916	916	916	916	0
118	20241022	171100	65580931	916	916	916	916	0
119	20241022	171000	65580931	916	916	916	916	0
120	20241022	170900	65580931	916	916	916	916	0
121	20241022	170800	65580931	916	916	916	916	0
122	20241022	170700	65580931	916	916	916	916	885
123	20241022	170600	65580931	916	916	916	916	0
124	20241022	170500	65580931	916	916	916	916	0
125	20241022	170400	65580931	916	916	916	916	0
126	20241022	170300	65580931	916	916	916	916	0
127	20241022	170200	65580931	916	916	916	916	0
128	20241022	170100	65580931	916	916	916	916	0
129	20241022	170000	65580931	916	916	916	916	0
130	20241022	165900	65580931	916	916	916	916	0
131	20241022	165800	65580931	916	916	916	916	0
132	20241022	165700	65580931	916	916	916	916	0
133	20241022	165600	65580931	916	916	916	916	0
134	20241022	165500	65580931	916	916	916	916	0
135	20241022	165400	65580931	916	916	916	916	0
136	20241022	165300	65580931	916	916	916	916	0
137	20241022	165200	65580931	916	916	916	916	0
138	20241022	165100	65580931	916	916	916	916	0
139	20241022	165000	65580931	916	916	916	916	0
140	20241022	164900	65580931	916	916	916	916	0
141	20241022	164800	65580931	916	916	916	916	0
142	20241022	164700	65580931	916	916	916	916	0
143	20241022	164600	65580931	916	916	916	916	0
144	20241022	164500	65580931	916	916	916	916	0
145	20241022	164400	65580931	916	916	916	916	0
146	20241022	164300	65580931	916	916	916	916	0
147	20241022	164200	65580931	916	916	916	916	0
148	20241022	164100	65580931	916	916	916	916	0
149	20241022	164000	65580931	916	916	916	916	0
150	20241022	163900	65580931	916	916	916	916	0
151	20241022	163800	65580931	916	916	916	916	0
152	20241022	163700	65580931	916	916	916	916	885
153	20241022	163600	65580931	916	916	916	916	0
154	20241022	163500	65580931	916	916	916	916	0
155	20241022	163400	65580931	916	916	916	916	0
156	20241022	163300	65580931	916	916	916	916	0
157	20241022	163200	65580931	916	916	916	916	0
158	20241022	163100	65580931	916	916	916	916	0
159	20241022	163000	65580931	916	916	916	916	0
160	20241022	162900	65580931	916	916	916	916	0
161	20241022	162800	65580931	916	916	916	916	0
162	20241022	162700	65580931	916	916	916	916	0
163	20241022	162600	65580931	916	916	916	916	0
164	20241022	162500	65580931	916	916	916	916	0
165	20241022	162400	65580931	916	916	916	916	0
166	20241022	162300	65580931	916	916	916	916	0
167	20241022	162200	65580931	916	916	916	916	0
168	20241022	162100	65580931	916	916	916	916	0
169	20241022	162000	65580931	916	916	916	916	0
170	20241022	161900	65580931	916	916	916	916	0
171	20241022	161800	65580931	916	916	916	916	0
172	20241022	161700	65580931	916	916	916	916	0
173	20241022	161600	65580931	916	916	916	916	0
174	20241022	161500	65580931	916	916	916	916	0
175	20241022	161400	65580931	916	916	916	916	0
176	20241022	161300	65580931	916	916	916	916	0
177	20241022	161200	65580931	916	916	916	916	0
178	20241022	161100	65580931	916	916	916	916	0
179	20241022	161000	65580931	916	916	916	916	0
180	20241022	160900	65580931	916	916	916	916	0
181	20241022	160800	65580931	916	916	916	916	0
182	20241022	160700	65580931	916	916	916	916	885
183	20241022	160600	65580931	916	916	916	916	0
184	20241022	160500	65580931	916	916	916	916	0
185	20241022	160400	65580931	916	916	916	916	0
186	20241022	160300	65580931	916	916	916	916	0
187	20241022	160200	65580931	916	916	916	916	0
188	20241022	160100	65580931	916	916	916	916	0
189	20241022	160000	65580931	916	916	916	916	0
190	20241022	155900	65580931	916	916	916	916	0
191	20241022	155800	65580931	916	916	916	916	0
192	20241022	155700	65580931	916	916	916	916	0
193	20241022	155600	65580931	916	916	916	916	0
194	20241022	155500	65580931	916	916	916	916	0
195	20241022	155400	65580931	916	916	916	916	0
196	20241022	155300	65580931	916	916	916	916	0
197	20241022	155200	65580931	916	916	916	916	0
198	20241022	155100	65580931	916	916	916	916	0
199	20241022	155000	65580931	916	916	916	916	0
200	20241022	154900	65580931	916	916	916	916	0
201	20241022	154800	65580931	916	916	916	916	0
202	20241022	154700	65580931	916	916	916	916	0
203	20241022	154600	65580931	916	916	916	916	0
204	20241022	154500	65580931	916	916	916	916	0
205	20241022	154400	65580931	916	916	916	916	0
206	20241022	154300	65580931	916	916	916	916	0
207	20241022	154200	65580931	916	916	916	916	0
208	20241022	154100	65580931	916	916	916	916	0
209	20241022	154000	65580931	916	916	916	916	0
210	20241022	153900	65580931	916	916	916	916	0
211	20241022	153800	65580931	916	916	916	916	0
212	20241022	153700	65580931	916	916	916	916	885
213	20241022	153600	65580931	916	916	916	916	0
214	20241022	153500	65580931	916	916	916	916	0
215	20241022	153400	65580931	916	916	916	916	0
216	20241022	153300	65580931	916	916	916	916	0
217	20241022	153200	65580931	916	916	916	916	0
218	20241022	153100	65580931	916	916	916	916	0
219	20241022	153000	65580931	916	916	916	916	885
220	20241022	152900	64770271	915	915	915	915	0
221	20241022	152800	64770271	915	915	915	915	0
222	20241022	152700	64770271	915	915	915	915	0
223	20241022	152600	64770271	915	915	915	915	0
224	20241022	152500	64770271	915	915	915	915	0
225	20241022	152400	64770271	915	915	915	915	0
226	20241022	152300	64770271	915	915	915	915	0
227	20241022	152200	64770271	915	915	915	915	0
228	20241022	152100	64770271	915	915	915	915	0
229	20241022	152000	64770271	915	915	915	915	0
230	20241022	151900	64770271	915	915	915	915	0
231	20241022	151800	64770271	915	915	915	915	0
232	20241022	151700	64770271	915	915	915	915	0
233	20241022	151600	64770271	915	915	915	915	0
234	20241022	151500	64770271	915	915	915	915	250
235	20241022	151400	64541521	916	916	916	916	0
236	20241022	151300	64541521	916	916	916	916	924
237	20241022	151200	63695137	916	916	916	916	100
238	20241022	151100	63603537	915	915	915	915	0
239	20241022	151000	63603537	915	915	915	915	746
240	20241022	150900	62920947	915	915	915	915	0
241	20241022	150800	62920947	915	915	915	915	50
242	20241022	150700	62875197	915	915	915	915	0
243	20241022	150600	62875197	915	915	915	915	1
244	20241022	150500	62874282	914	914	914	914	0
245	20241022	150400	62874282	914	914	914	914	0
246	20241022	150300	62874282	914	914	914	914	0
247	20241022	150200	62874282	914	915	915	914	14
248	20241022	150100	62861476	914	914	914	914	0
249	20241022	150000	62861476	914	914	914	914	0
250	20241022	145900	62861476	914	914	914	914	0
251	20241022	145800	62861476	914	914	914	914	0
252	20241022	145700	62861476	914	914	914	914	53
253	20241022	145600	62813034	915	915	915	915	0
254	20241022	145500	62813034	915	915	915	915	0
255	20241022	145400	62813034	915	915	915	915	58
256	20241022	145300	62759964	914	914	914	914	64
257	20241022	145200	62701468	915	915	915	915	0
258	20241022	145100	62701468	915	915	915	915	10
259	20241022	145000	62692318	915	915	915	915	0
260	20241022	144900	62692318	915	915	915	915	6254
261	20241022	144800	56969908	915	915	915	915	0
262	20241022	144700	56969908	915	915	915	915	0
263	20241022	144600	56969908	915	915	915	915	0
264	20241022	144500	56969908	915	916	916	915	1096
265	20241022	144400	55966167	916	916	916	916	0
266	20241022	144300	55966167	916	917	917	916	1025
267	20241022	144200	55027242	917	917	917	917	35
268	20241022	144100	54995147	917	917	917	917	511
269	20241022	144000	54526560	917	917	917	917	0
270	20241022	143900	54526560	917	917	917	917	0
271	20241022	143800	54526560	917	917	917	917	0
272	20241022	143700	54526560	917	917	917	917	0
273	20241022	143600	54526560	917	917	917	917	0
274	20241022	143500	54526560	917	917	917	917	0
275	20241022	143400	54526560	917	917	917	917	0
276	20241022	143300	54526560	917	917	917	917	0
277	20241022	143200	54526560	917	917	917	917	674
278	20241022	143100	53908502	918	918	918	918	0
279	20241022	143000	53908502	918	918	918	918	0
280	20241022	142900	53908502	918	918	918	918	0
281	20241022	142800	53908502	918	918	918	918	0
282	20241022	142700	53908502	918	918	918	918	0
283	20241022	142600	53908502	918	918	918	918	0
284	20241022	142500	53908502	918	918	918	918	0
285	20241022	142400	53908502	918	918	918	918	0
286	20241022	142300	53908502	918	918	918	918	48
287	20241022	142200	53864438	918	918	918	918	0
288	20241022	142100	53864438	918	918	918	918	0
289	20241022	142000	53864438	918	918	918	918	0
290	20241022	141900	53864438	918	918	918	918	0
291	20241022	141800	53864438	918	918	918	918	0
292	20241022	141700	53864438	918	918	918	918	0
293	20241022	141600	53864438	918	918	918	918	0
294	20241022	141500	53864438	918	918	918	918	0
295	20241022	141400	53864438	918	917	918	917	628
296	20241022	141300	53287984	918	918	918	918	20
297	20241022	141200	53269624	918	917	918	917	1096
298	20241022	141100	52264117	917	917	917	917	10
299	20241022	141000	52254947	917	918	918	917	2433
300	20241022	140900	50021639	918	918	918	918	2000
301	20241022	140800	48185639	919	919	919	919	0
302	20241022	140700	48185639	919	919	919	919	21
303	20241022	140600	48166340	918	918	918	918	0
304	20241022	140500	48166340	918	918	918	918	0
305	20241022	140400	48166340	918	918	918	918	0
306	20241022	140300	48166340	918	918	918	918	0
307	20241022	140200	48166340	918	918	918	918	0
308	20241022	140100	48166340	918	918	918	918	0
309	20241022	140000	48166340	918	918	918	918	30
310	20241022	135900	48138800	918	918	918	918	0
311	20241022	135800	48138800	918	918	918	918	0
312	20241022	135700	48138800	918	918	918	918	0
313	20241022	135600	48138800	918	918	918	918	0
314	20241022	135500	48138800	918	920	920	918	22
315	20241022	135400	48118564	920	920	920	920	0
316	20241022	135300	48118564	920	920	920	920	0
317	20241022	135200	48118564	920	920	920	920	0
318	20241022	135100	48118564	920	920	920	920	0
319	20241022	135000	48118564	920	920	920	920	0
320	20241022	134900	48118564	920	920	920	920	0
321	20241022	134800	48118564	920	920	920	920	0
322	20241022	134700	48118564	920	920	920	920	0
323	20241022	134600	48118564	920	920	920	920	0
324	20241022	134500	48118564	920	920	920	920	0
325	20241022	134400	48118564	920	920	920	920	0
326	20241022	134300	48118564	920	920	920	920	0
327	20241022	134200	48118564	920	920	920	920	0
328	20241022	134100	48118564	920	920	920	920	0
329	20241022	134000	48118564	920	920	920	920	0
330	20241022	133900	48118564	920	920	920	917	74
331	20241022	133800	48050496	920	920	920	920	0
332	20241022	133700	48050496	920	920	920	920	0
333	20241022	133600	48050496	920	920	920	920	0
334	20241022	133500	48050496	920	920	920	920	0
335	20241022	133400	48050496	920	920	920	920	0
336	20241022	133300	48050496	920	920	920	920	0
337	20241022	133200	48050496	920	920	920	920	0
338	20241022	133100	48050496	920	920	920	920	0
339	20241022	133000	48050496	920	920	920	920	0
340	20241022	132900	48050496	920	920	920	920	0
341	20241022	132800	48050496	920	920	920	920	0
342	20241022	132700	48050496	920	920	920	920	0
343	20241022	132600	48050496	920	920	920	920	0
344	20241022	132500	48050496	920	920	920	920	0
345	20241022	132400	48050496	920	920	920	920	0
346	20241022	132300	48050496	920	920	920	920	0
347	20241022	132200	48050496	920	920	920	920	0
348	20241022	132100	48050496	920	920	920	920	0
349	20241022	132000	48050496	920	920	920	920	1
350	20241022	131900	48049576	916	916	916	916	0
351	20241022	131800	48049576	916	916	916	916	0
352	20241022	131700	48049576	916	916	916	916	0
353	20241022	131600	48049576	916	916	916	916	0
354	20241022	131500	48049576	916	916	916	916	0
355	20241022	131400	48049576	916	916	916	916	0
356	20241022	131300	48049576	916	916	916	916	0
357	20241022	131200	48049576	916	916	916	916	1
358	20241022	131100	48048660	917	917	917	917	506
359	20241022	131000	47584658	918	920	920	918	50
360	20241022	130900	47538738	920	920	920	920	200
361	20241022	130800	47354738	920	920	920	920	0
362	20241022	130700	47354738	920	920	920	920	0
363	20241022	130600	47354738	920	920	920	920	0
364	20241022	130500	47354738	920	920	920	920	10
365	20241022	130400	47345538	920	920	920	920	0
366	20241022	130300	47345538	920	920	920	920	0
367	20241022	130200	47345538	920	920	920	920	0
368	20241022	130100	47345538	920	920	920	920	15
369	20241022	130000	47331738	917	917	917	917	0
370	20241022	125900	47331738	917	919	919	917	1255
371	20241022	125800	46179894	919	919	919	919	0
372	20241022	125700	46179894	919	920	920	919	705
373	20241022	125600	45531728	920	920	920	920	0
374	20241022	125500	45531728	920	920	920	920	0
375	20241022	125400	45531728	920	920	920	920	0
376	20241022	125300	45531728	920	920	920	920	55
377	20241022	125200	45481128	920	920	920	920	0
378	20241022	125100	45481128	920	920	920	920	0
379	20241022	125000	45481128	920	920	920	920	0
380	20241022	124900	45481128	920	920	920	920	27
381	20241022	124800	45456288	920	920	920	920	0
382	20241022	124700	45456288	920	920	920	920	34
383	20241022	124600	45425008	920	920	920	920	0
384	20241022	124500	45425008	920	920	920	920	0
385	20241022	124400	45425008	920	920	920	920	0
386	20241022	124300	45425008	920	920	920	920	0
387	20241022	124200	45425008	920	920	920	920	0
388	20241022	124100	45425008	920	920	920	920	0
389	20241022	124000	45425008	920	920	920	920	0
390	20241022	123900	45425008	920	920	920	920	0
391	20241022	123800	45425008	920	920	920	920	0
392	20241022	123700	45425008	920	920	920	920	0
393	20241022	123600	45425008	920	920	920	920	0
394	20241022	123500	45425008	920	920	920	920	0
395	20241022	123400	45425008	920	920	920	920	0
396	20241022	123300	45425008	920	920	920	920	0
397	20241022	123200	45425008	920	920	920	920	0
398	20241022	123100	45425008	920	920	920	920	0
399	20241022	123000	45425008	920	920	920	920	20
400	20241022	122900	45406608	920	920	920	920	0
401	20241022	122800	45406608	920	920	920	920	0
402	20241022	122700	45406608	920	920	920	920	0
403	20241022	122600	45406608	920	920	920	920	0
404	20241022	122500	45406608	920	920	920	920	0
405	20241022	122400	45406608	920	920	920	920	0
406	20241022	122300	45406608	920	920	920	920	0
407	20241022	122200	45406608	920	920	920	920	0
408	20241022	122100	45406608	920	920	920	920	0
409	20241022	122000	45406608	920	920	920	920	0
410	20241022	121900	45406608	920	920	920	920	0
411	20241022	121800	45406608	920	920	920	920	0
412	20241022	121700	45406608	920	920	920	920	0
413	20241022	121600	45406608	920	920	920	920	0
414	20241022	121500	45406608	920	920	920	920	0
415	20241022	121400	45406608	920	920	920	920	0
416	20241022	121300	45406608	920	920	920	920	0
417	20241022	121200	45406608	920	920	920	920	0
418	20241022	121100	45406608	920	920	920	920	0
419	20241022	121000	45406608	920	920	920	920	0
420	20241022	120900	45406608	920	920	920	920	0
421	20241022	120800	45406608	920	920	920	920	0
422	20241022	120700	45406608	920	920	920	920	0
423	20241022	120600	45406608	920	920	920	920	107
424	20241022	120500	45308168	921	921	921	921	2
425	20241022	120400	45306326	920	920	920	920	0
426	20241022	120300	45306326	920	918	920	918	109
427	20241022	120200	45206048	917	917	917	917	0
428	20241022	120100	45206048	917	917	917	917	0
429	20241022	120000	45206048	917	917	917	917	0
430	20241022	115900	45206048	917	917	917	917	0
431	20241022	115800	45206048	917	917	917	917	0
432	20241022	115700	45206048	917	917	917	917	0
433	20241022	115600	45206048	917	917	917	917	0
434	20241022	115500	45206048	917	917	917	917	0
435	20241022	115400	45206048	917	917	917	917	33
436	20241022	115300	45175787	917	917	917	917	0
437	20241022	115200	45175787	917	917	917	917	0
438	20241022	115100	45175787	917	917	917	917	0
439	20241022	115000	45175787	917	917	917	917	0
440	20241022	114900	45175787	917	917	917	917	0
441	20241022	114800	45175787	917	917	917	917	5
442	20241022	114700	45171202	920	920	920	920	0
443	20241022	114600	45171202	920	920	920	920	0
444	20241022	114500	45171202	920	920	920	920	40
445	20241022	114400	45134402	920	920	920	920	10
446	20241022	114300	45125202	916	916	916	916	0
447	20241022	114200	45125202	916	916	916	916	0
448	20241022	114100	45125202	916	916	916	916	0
449	20241022	114000	45125202	916	916	916	916	0
450	20241022	113900	45125202	916	916	916	916	0
451	20241022	113800	45125202	916	916	916	916	0
452	20241022	113700	45125202	916	916	916	916	0
453	20241022	113600	45125202	916	916	916	916	0
454	20241022	113500	45125202	916	916	916	916	0
455	20241022	113400	45125202	916	916	916	916	0
456	20241022	113300	45125202	916	916	916	916	0
457	20241022	113200	45125202	916	916	916	916	0
458	20241022	113100	45125202	916	916	916	916	0
459	20241022	113000	45125202	916	916	916	916	0
460	20241022	112900	45125202	916	916	916	916	0
461	20241022	112800	45125202	916	917	917	916	87
462	20241022	112700	45045485	916	916	916	916	0
463	20241022	112600	45045485	916	916	916	916	0
464	20241022	112500	45045485	916	916	916	916	0
465	20241022	112400	45045485	916	916	916	916	0
466	20241022	112300	45045485	916	916	916	916	0
467	20241022	112200	45045485	916	917	917	916	70
468	20241022	112100	44981302	920	920	920	920	0
469	20241022	112000	44981302	920	920	920	920	0
470	20241022	111900	44981302	920	920	920	920	0
471	20241022	111800	44981302	920	920	920	920	0
472	20241022	111700	44981302	920	920	920	920	0
473	20241022	111600	44981302	920	920	920	920	4
474	20241022	111500	44977622	920	920	920	920	0
475	20241022	111400	44977622	920	920	920	920	7
476	20241022	111300	44971182	920	920	920	920	5
477	20241022	111200	44966582	916	916	916	916	0
478	20241022	111100	44966582	916	917	917	916	2169
479	20241022	111000	42979372	915	933	933	915	31696
480	20241022	110900	13879060	932	932	932	932	0
481	20241022	110800	13879060	932	932	932	932	1
482	20241022	110700	13878128	930	930	930	930	0
483	20241022	110600	13878128	930	932	932	930	146
484	20241022	110500	13742346	930	930	930	930	0
485	20241022	110400	13742346	930	930	930	930	0
486	20241022	110300	13742346	930	930	930	930	0
487	20241022	110200	13742346	930	930	931	930	1188
488	20241022	110100	12636506	930	930	930	930	10
489	20241022	110000	12627206	930	930	930	930	1000
490	20241022	105900	11697206	927	927	927	927	159
491	20241022	105800	11549813	927	927	927	927	0
492	20241022	105700	11549813	927	927	927	927	0
493	20241022	105600	11549813	927	927	927	927	0
494	20241022	105500	11549813	927	927	927	927	0
495	20241022	105400	11549813	927	927	927	927	0
496	20241022	105300	11549813	927	927	927	927	0
497	20241022	105200	11549813	927	927	927	927	1
498	20241022	105100	11548886	921	921	921	921	1000
499	20241022	105000	10627886	921	921	921	921	0
500	20241022	104900	10627886	921	921	921	921	790
501	20241022	104800	9900296	922	923	923	922	257
502	20241022	104700	9663341	934	934	934	934	0
503	20241022	104600	9663341	934	934	934	934	0
504	20241022	104500	9663341	934	934	934	934	0
505	20241022	104400	9663341	934	934	934	934	0
506	20241022	104300	9663341	934	934	934	934	2
507	20241022	104200	9661473	934	934	934	934	23
508	20241022	104100	9639991	934	933	934	933	465
509	20241022	104000	9205729	934	934	934	934	0
510	20241022	103900	9205729	934	926	934	926	1669
511	20241022	103800	7654963	927	927	927	927	0
512	20241022	103700	7654963	927	927	927	927	0
513	20241022	103600	7654963	927	927	927	927	0
514	20241022	103500	7654963	927	927	927	927	0
515	20241022	103400	7654963	927	927	927	927	0
516	20241022	103300	7654963	927	927	927	927	0
517	20241022	103200	7654963	927	927	927	927	0
518	20241022	103100	7654963	927	927	927	927	0
519	20241022	103000	7654963	927	927	927	927	0
520	20241022	102900	7654963	927	927	927	927	0
521	20241022	102800	7654963	927	927	927	927	0
522	20241022	102700	7654963	927	927	927	927	0
523	20241022	102600	7654963	927	927	927	927	0
524	20241022	102500	7654963	927	927	927	927	0
525	20241022	102400	7654963	927	927	927	927	0
526	20241022	102300	7654963	927	927	927	927	0
527	20241022	102200	7654963	927	927	927	927	0
528	20241022	102100	7654963	927	927	927	927	0
529	20241022	102000	7654963	927	927	927	927	0
530	20241022	101900	7654963	927	927	927	927	0
531	20241022	101800	7654963	927	927	927	927	0
532	20241022	101700	7654963	927	927	927	927	0
533	20241022	101600	7654963	927	927	927	927	0
534	20241022	101500	7654963	927	927	927	927	0
535	20241022	101400	7654963	927	927	927	927	0
536	20241022	101300	7654963	927	927	927	927	0
537	20241022	101200	7654963	927	927	927	927	0
538	20241022	101100	7654963	927	927	927	927	0
539	20241022	101000	7654963	927	927	927	927	91
540	20241022	100900	7570606	927	927	927	927	0
541	20241022	100800	7570606	927	927	927	927	0
542	20241022	100700	7570606	927	927	927	927	0
543	20241022	100600	7570606	927	922	927	922	115
544	20241022	100500	7464006	927	927	927	927	0
545	20241022	100400	7464006	927	921	927	921	73
546	20241022	100300	7396341	927	927	927	927	1
547	20241022	100200	7395414	927	927	927	927	0
548	20241022	100100	7395414	927	927	927	927	10
549	20241022	100000	7386144	921	921	921	921	0
550	20241022	095900	7386144	921	921	921	921	0
551	20241022	095800	7386144	921	921	921	921	0
552	20241022	095700	7386144	921	922	922	921	800
553	20241022	095600	6648831	930	930	930	930	0
554	20241022	095500	6648831	930	930	930	930	0
555	20241022	095400	6648831	930	930	930	930	0
556	20241022	095300	6648831	930	930	930	930	10
557	20241022	095200	6639531	923	923	923	923	100
558	20241022	095100	6547231	923	923	923	923	0
559	20241022	095000	6547231	923	923	923	923	0
560	20241022	094900	6547231	923	923	923	923	0
561	20241022	094800	6547231	923	923	923	923	0
562	20241022	094700	6547231	923	923	923	923	0
563	20241022	094600	6547231	923	928	928	923	400
564	20241022	094500	6178021	930	930	930	930	0
565	20241022	094400	6178021	930	930	930	930	2
566	20241022	094300	6176161	933	933	933	933	0
567	20241022	094200	6176161	933	933	933	933	0
568	20241022	094100	6176161	933	933	933	933	0
569	20241022	094000	6176161	933	933	933	933	4
570	20241022	093900	6172429	933	933	933	933	0
571	20241022	093800	6172429	933	933	933	933	0
572	20241022	093700	6172429	933	933	933	933	0
573	20241022	093600	6172429	933	933	933	933	0
574	20241022	093500	6172429	933	933	933	933	1
575	20241022	093400	6171496	934	934	934	934	50
576	20241022	093300	6124796	934	934	934	934	0
577	20241022	093200	6124796	934	934	934	934	10
578	20241022	093100	6115456	923	923	923	923	0
579	20241022	093000	6115456	923	923	923	923	0
580	20241022	092900	6115456	923	923	923	923	0
581	20241022	092800	6115456	923	923	923	923	0
582	20241022	092700	6115456	923	923	923	923	0
583	20241022	092600	6115456	923	923	923	923	0
584	20241022	092500	6115456	923	923	923	923	724
585	20241022	092400	5447204	923	923	923	923	0
586	20241022	092300	5447204	923	923	923	923	276
587	20241022	092200	5192456	923	923	923	923	0
588	20241022	092100	5192456	923	923	923	923	1
589	20241022	092000	5191533	922	922	922	922	0
590	20241022	091900	5191533	922	922	922	922	880
591	20241022	091800	4380173	922	922	922	922	2079
592	20241022	091700	2463335	922	920	922	920	13
593	20241022	091600	2451367	922	922	922	922	30
594	20241022	091500	2423707	922	918	922	916	192
595	20241022	091400	2247397	922	922	922	922	5
596	20241022	091300	2242787	923	923	923	923	0
597	20241022	091200	2242787	923	923	923	923	0
598	20241022	091100	2242787	923	923	923	923	0
599	20241022	091000	2242787	923	923	923	923	0
600	20241022	090900	2242787	923	923	923	923	0
601	20241022	090800	2242787	923	923	923	923	7
602	20241022	090700	2236326	925	925	925	925	0
603	20241022	090600	2236326	925	925	925	925	0
604	20241022	090500	2236326	925	925	925	925	0
605	20241022	090400	2236326	925	925	925	925	0
606	20241022	090300	2236326	925	925	925	925	50
607	20241022	090200	2190076	925	925	925	925	0
608	20241022	090100	2190076	925	938	938	925	2348
609	20241022	090000	6576	960	936	960	936	7