KissMeData/225590/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	204900	37427726	894	894	894	894	148
3	20241021	204800	37427726	894	894	894	894	0
4	20241021	204700	37427726	894	894	894	894	0
5	20241021	204600	37427726	894	894	894	894	0
6	20241021	204500	37427726	894	894	894	894	0
7	20241021	204400	37427726	894	894	894	894	0
8	20241021	204300	37427726	894	894	894	894	0
9	20241021	204200	37427726	894	894	894	894	0
10	20241021	204100	37427726	894	894	894	894	0
11	20241021	204000	37427726	894	894	894	894	0
12	20241021	203900	37427726	894	894	894	894	0
13	20241021	203800	37427726	894	894	894	894	0
14	20241021	203700	37427726	894	894	894	894	0
15	20241021	203600	37427726	894	894	894	894	0
16	20241021	203500	37427726	894	894	894	894	0
17	20241021	203400	37427726	894	894	894	894	0
18	20241021	203300	37427726	894	894	894	894	0
19	20241021	203200	37427726	894	894	894	894	0
20	20241021	203100	37427726	894	894	894	894	0
21	20241021	203000	37427726	894	894	894	894	0
22	20241021	202900	37427726	894	894	894	894	0
23	20241021	202800	37427726	894	894	894	894	0
24	20241021	202700	37427726	894	894	894	894	0
25	20241021	202600	37427726	894	894	894	894	0
26	20241021	202500	37427726	894	894	894	894	0
27	20241021	202400	37427726	894	894	894	894	0
28	20241021	202300	37427726	894	894	894	894	0
29	20241021	202200	37427726	894	894	894	894	0
30	20241021	202100	37427726	894	894	894	894	0
31	20241021	202000	37427726	894	894	894	894	0
32	20241021	201900	37427726	894	894	894	894	148
33	20241021	201800	37427726	894	894	894	894	0
34	20241021	201700	37427726	894	894	894	894	0
35	20241021	201600	37427726	894	894	894	894	0
36	20241021	201500	37427726	894	894	894	894	0
37	20241021	201400	37427726	894	894	894	894	0
38	20241021	201300	37427726	894	894	894	894	0
39	20241021	201200	37427726	894	894	894	894	0
40	20241021	201100	37427726	894	894	894	894	0
41	20241021	201000	37427726	894	894	894	894	0
42	20241021	200900	37427726	894	894	894	894	0
43	20241021	200800	37427726	894	894	894	894	0
44	20241021	200700	37427726	894	894	894	894	0
45	20241021	200600	37427726	894	894	894	894	0
46	20241021	200500	37427726	894	894	894	894	0
47	20241021	200400	37427726	894	894	894	894	0
48	20241021	200300	37427726	894	894	894	894	0
49	20241021	200200	37427726	894	894	894	894	0
50	20241021	200100	37427726	894	894	894	894	0
51	20241021	200000	37427726	894	894	894	894	0
52	20241021	195900	37427726	894	894	894	894	0
53	20241021	195800	37427726	894	894	894	894	0
54	20241021	195700	37427726	894	894	894	894	0
55	20241021	195600	37427726	894	894	894	894	0
56	20241021	195500	37427726	894	894	894	894	0
57	20241021	195400	37427726	894	894	894	894	0
58	20241021	195300	37427726	894	894	894	894	0
59	20241021	195200	37427726	894	894	894	894	0
60	20241021	195100	37427726	894	894	894	894	0
61	20241021	195000	37427726	894	894	894	894	0
62	20241021	194900	37427726	894	894	894	894	148
63	20241021	194800	37427726	894	894	894	894	0
64	20241021	194700	37427726	894	894	894	894	0
65	20241021	194600	37427726	894	894	894	894	0
66	20241021	194500	37427726	894	894	894	894	0
67	20241021	194400	37427726	894	894	894	894	0
68	20241021	194300	37427726	894	894	894	894	0
69	20241021	194200	37427726	894	894	894	894	0
70	20241021	194100	37427726	894	894	894	894	0
71	20241021	194000	37427726	894	894	894	894	0
72	20241021	193900	37427726	894	894	894	894	0
73	20241021	193800	37427726	894	894	894	894	0
74	20241021	193700	37427726	894	894	894	894	0
75	20241021	193600	37427726	894	894	894	894	0
76	20241021	193500	37427726	894	894	894	894	0
77	20241021	193400	37427726	894	894	894	894	0
78	20241021	193300	37427726	894	894	894	894	0
79	20241021	193200	37427726	894	894	894	894	0
80	20241021	193100	37427726	894	894	894	894	0
81	20241021	193000	37427726	894	894	894	894	0
82	20241021	192900	37427726	894	894	894	894	0
83	20241021	192800	37427726	894	894	894	894	0
84	20241021	192700	37427726	894	894	894	894	0
85	20241021	192600	37427726	894	894	894	894	0
86	20241021	192500	37427726	894	894	894	894	0
87	20241021	192400	37427726	894	894	894	894	0
88	20241021	192300	37427726	894	894	894	894	0
89	20241021	192200	37427726	894	894	894	894	0
90	20241021	192100	37427726	894	894	894	894	0
91	20241021	192000	37427726	894	894	894	894	0
92	20241021	191900	37427726	894	894	894	894	148
93	20241021	191800	37427726	894	894	894	894	0
94	20241021	191700	37427726	894	894	894	894	0
95	20241021	191600	37427726	894	894	894	894	0
96	20241021	191500	37427726	894	894	894	894	0
97	20241021	191400	37427726	894	894	894	894	0
98	20241021	191300	37427726	894	894	894	894	0
99	20241021	191200	37427726	894	894	894	894	0
100	20241021	191100	37427726	894	894	894	894	0
101	20241021	191000	37427726	894	894	894	894	0
102	20241021	190900	37427726	894	894	894	894	0
103	20241021	190800	37427726	894	894	894	894	0
104	20241021	190700	37427726	894	894	894	894	0
105	20241021	190600	37427726	894	894	894	894	0
106	20241021	190500	37427726	894	894	894	894	0
107	20241021	190400	37427726	894	894	894	894	0
108	20241021	190300	37427726	894	894	894	894	0
109	20241021	190200	37427726	894	894	894	894	0
110	20241021	190100	37427726	894	894	894	894	0
111	20241021	190000	37427726	894	894	894	894	0
112	20241021	185900	37427726	894	894	894	894	0
113	20241021	185800	37427726	894	894	894	894	0
114	20241021	185700	37427726	894	894	894	894	0
115	20241021	185600	37427726	894	894	894	894	0
116	20241021	185500	37427726	894	894	894	894	0
117	20241021	185400	37427726	894	894	894	894	0
118	20241021	185300	37427726	894	894	894	894	0
119	20241021	185200	37427726	894	894	894	894	0
120	20241021	185100	37427726	894	894	894	894	0
121	20241021	185000	37427726	894	894	894	894	0
122	20241021	184900	37427726	894	894	894	894	148
123	20241021	184800	37427726	894	894	894	894	0
124	20241021	184700	37427726	894	894	894	894	0
125	20241021	184600	37427726	894	894	894	894	0
126	20241021	184500	37427726	894	894	894	894	0
127	20241021	184400	37427726	894	894	894	894	0
128	20241021	184300	37427726	894	894	894	894	0
129	20241021	184200	37427726	894	894	894	894	0
130	20241021	184100	37427726	894	894	894	894	0
131	20241021	184000	37427726	894	894	894	894	0
132	20241021	183900	37427726	894	894	894	894	0
133	20241021	183800	37427726	894	894	894	894	0
134	20241021	183700	37427726	894	894	894	894	0
135	20241021	183600	37427726	894	894	894	894	0
136	20241021	183500	37427726	894	894	894	894	0
137	20241021	183400	37427726	894	894	894	894	0
138	20241021	183300	37427726	894	894	894	894	0
139	20241021	183200	37427726	894	894	894	894	0
140	20241021	183100	37427726	894	894	894	894	0
141	20241021	183000	37427726	894	894	894	894	0
142	20241021	182900	37427726	894	894	894	894	0
143	20241021	182800	37427726	894	894	894	894	0
144	20241021	182700	37427726	894	894	894	894	0
145	20241021	182600	37427726	894	894	894	894	0
146	20241021	182500	37427726	894	894	894	894	0
147	20241021	182400	37427726	894	894	894	894	0
148	20241021	182300	37427726	894	894	894	894	0
149	20241021	182200	37427726	894	894	894	894	0
150	20241021	182100	37427726	894	894	894	894	0
151	20241021	182000	37427726	894	894	894	894	0
152	20241021	181900	37427726	894	894	894	894	148
153	20241021	181800	37427726	894	894	894	894	0
154	20241021	181700	37427726	894	894	894	894	0
155	20241021	181600	37427726	894	894	894	894	0
156	20241021	181500	37427726	894	894	894	894	0
157	20241021	181400	37427726	894	894	894	894	0
158	20241021	181300	37427726	894	894	894	894	0
159	20241021	181200	37427726	894	894	894	894	0
160	20241021	181100	37427726	894	894	894	894	0
161	20241021	181000	37427726	894	894	894	894	0
162	20241021	180900	37427726	894	894	894	894	0
163	20241021	180800	37427726	894	894	894	894	0
164	20241021	180700	37427726	894	894	894	894	0
165	20241021	180600	37427726	894	894	894	894	0
166	20241021	180500	37427726	894	894	894	894	0
167	20241021	180400	37427726	894	894	894	894	0
168	20241021	180300	37427726	894	894	894	894	0
169	20241021	180200	37427726	894	894	894	894	0
170	20241021	180100	37427726	894	894	894	894	0
171	20241021	180000	37427726	894	894	894	894	0
172	20241021	175900	37427726	894	894	894	894	0
173	20241021	175800	37427726	894	894	894	894	0
174	20241021	175700	37427726	894	894	894	894	0
175	20241021	175600	37427726	894	894	894	894	0
176	20241021	175500	37427726	894	894	894	894	0
177	20241021	175400	37427726	894	894	894	894	0
178	20241021	175300	37427726	894	894	894	894	0
179	20241021	175200	37427726	894	894	894	894	0
180	20241021	175100	37427726	894	894	894	894	0
181	20241021	175000	37427726	894	894	894	894	0
182	20241021	174900	37427726	894	894	894	894	148
183	20241021	174800	37427726	894	894	894	894	0
184	20241021	174700	37427726	894	894	894	894	0
185	20241021	174600	37427726	894	894	894	894	0
186	20241021	174500	37427726	894	894	894	894	0
187	20241021	174400	37427726	894	894	894	894	0
188	20241021	174300	37427726	894	894	894	894	0
189	20241021	174200	37427726	894	894	894	894	0
190	20241021	174100	37427726	894	894	894	894	0
191	20241021	174000	37427726	894	894	894	894	0
192	20241021	173900	37427726	894	894	894	894	0
193	20241021	173800	37427726	894	894	894	894	0
194	20241021	173700	37427726	894	894	894	894	0
195	20241021	173600	37427726	894	894	894	894	0
196	20241021	173500	37427726	894	894	894	894	0
197	20241021	173400	37427726	894	894	894	894	0
198	20241021	173300	37427726	894	894	894	894	0
199	20241021	173200	37427726	894	894	894	894	0
200	20241021	173100	37427726	894	894	894	894	0
201	20241021	173000	37427726	894	894	894	894	0
202	20241021	172900	37427726	894	894	894	894	0
203	20241021	172800	37427726	894	894	894	894	0
204	20241021	172700	37427726	894	894	894	894	0
205	20241021	172600	37427726	894	894	894	894	0
206	20241021	172500	37427726	894	894	894	894	0
207	20241021	172400	37427726	894	894	894	894	0
208	20241021	172300	37427726	894	894	894	894	0
209	20241021	172200	37427726	894	894	894	894	0
210	20241021	172100	37427726	894	894	894	894	0
211	20241021	172000	37427726	894	894	894	894	0
212	20241021	171900	37427726	894	894	894	894	148
213	20241021	171800	37427726	894	894	894	894	0
214	20241021	171700	37427726	894	894	894	894	0
215	20241021	171600	37427726	894	894	894	894	0
216	20241021	171500	37427726	894	894	894	894	0
217	20241021	171400	37427726	894	894	894	894	0
218	20241021	171300	37427726	894	894	894	894	0
219	20241021	171200	37427726	894	894	894	894	0
220	20241021	171100	37427726	894	894	894	894	0
221	20241021	171000	37427726	894	894	894	894	0
222	20241021	170900	37427726	894	894	894	894	0
223	20241021	170800	37427726	894	894	894	894	0
224	20241021	170700	37427726	894	894	894	894	0
225	20241021	170600	37427726	894	894	894	894	0
226	20241021	170500	37427726	894	894	894	894	0
227	20241021	170400	37427726	894	894	894	894	0
228	20241021	170300	37427726	894	894	894	894	0
229	20241021	170200	37427726	894	894	894	894	0
230	20241021	170100	37427726	894	894	894	894	0
231	20241021	170000	37427726	894	894	894	894	0
232	20241021	165900	37427726	894	894	894	894	0
233	20241021	165800	37427726	894	894	894	894	0
234	20241021	165700	37427726	894	894	894	894	0
235	20241021	165600	37427726	894	894	894	894	0
236	20241021	165500	37427726	894	894	894	894	0
237	20241021	165400	37427726	894	894	894	894	0
238	20241021	165300	37427726	894	894	894	894	0
239	20241021	165200	37427726	894	894	894	894	0
240	20241021	165100	37427726	894	894	894	894	0
241	20241021	165000	37427726	894	894	894	894	0
242	20241021	164900	37427726	894	894	894	894	148
243	20241021	164800	37427726	894	894	894	894	0
244	20241021	164700	37427726	894	894	894	894	0
245	20241021	164600	37427726	894	894	894	894	0
246	20241021	164500	37427726	894	894	894	894	0
247	20241021	164400	37427726	894	894	894	894	0
248	20241021	164300	37427726	894	894	894	894	0
249	20241021	164200	37427726	894	894	894	894	0
250	20241021	164100	37427726	894	894	894	894	0
251	20241021	164000	37427726	894	894	894	894	0
252	20241021	163900	37427726	894	894	894	894	0
253	20241021	163800	37427726	894	894	894	894	0
254	20241021	163700	37427726	894	894	894	894	0
255	20241021	163600	37427726	894	894	894	894	0
256	20241021	163500	37427726	894	894	894	894	0
257	20241021	163400	37427726	894	894	894	894	0
258	20241021	163300	37427726	894	894	894	894	0
259	20241021	163200	37427726	894	894	894	894	0
260	20241021	163100	37427726	894	894	894	894	0
261	20241021	163000	37427726	894	894	894	894	0
262	20241021	162900	37427726	894	894	894	894	0
263	20241021	162800	37427726	894	894	894	894	0
264	20241021	162700	37427726	894	894	894	894	0
265	20241021	162600	37427726	894	894	894	894	0
266	20241021	162500	37427726	894	894	894	894	0
267	20241021	162400	37427726	894	894	894	894	0
268	20241021	162300	37427726	894	894	894	894	0
269	20241021	162200	37427726	894	894	894	894	0
270	20241021	162100	37427726	894	894	894	894	0
271	20241021	162000	37427726	894	894	894	894	0
272	20241021	161900	37427726	894	894	894	894	148
273	20241021	161800	37427726	894	894	894	894	0
274	20241021	161700	37427726	894	894	894	894	0
275	20241021	161600	37427726	894	894	894	894	0
276	20241021	161500	37427726	894	894	894	894	0
277	20241021	161400	37427726	894	894	894	894	0
278	20241021	161300	37427726	894	894	894	894	0
279	20241021	161200	37427726	894	894	894	894	0
280	20241021	161100	37427726	894	894	894	894	0
281	20241021	161000	37427726	894	894	894	894	0
282	20241021	160900	37427726	894	894	894	894	0
283	20241021	160800	37427726	894	894	894	894	0
284	20241021	160700	37427726	894	894	894	894	0
285	20241021	160600	37427726	894	894	894	894	0
286	20241021	160500	37427726	894	894	894	894	0
287	20241021	160400	37427726	894	894	894	894	0
288	20241021	160300	37427726	894	894	894	894	0
289	20241021	160200	37427726	894	894	894	894	0
290	20241021	160100	37427726	894	894	894	894	0
291	20241021	160000	37427726	894	894	894	894	0
292	20241021	155900	37427726	894	894	894	894	0
293	20241021	155800	37427726	894	894	894	894	0
294	20241021	155700	37427726	894	894	894	894	0
295	20241021	155600	37427726	894	894	894	894	0
296	20241021	155500	37427726	894	894	894	894	0
297	20241021	155400	37427726	894	894	894	894	0
298	20241021	155300	37427726	894	894	894	894	0
299	20241021	155200	37427726	894	894	894	894	0
300	20241021	155100	37427726	894	894	894	894	0
301	20241021	155000	37427726	894	894	894	894	0
302	20241021	154900	37427726	894	894	894	894	148
303	20241021	154800	37427726	894	894	894	894	0
304	20241021	154700	37427726	894	894	894	894	0
305	20241021	154600	37427726	894	894	894	894	0
306	20241021	154500	37427726	894	894	894	894	0
307	20241021	154400	37427726	894	894	894	894	0
308	20241021	154300	37427726	894	894	894	894	0
309	20241021	154200	37427726	894	894	894	894	0
310	20241021	154100	37427726	894	894	894	894	0
311	20241021	154000	37427726	894	894	894	894	0
312	20241021	153900	37427726	894	894	894	894	0
313	20241021	153800	37427726	894	894	894	894	0
314	20241021	153700	37427726	894	894	894	894	0
315	20241021	153600	37427726	894	894	894	894	0
316	20241021	153500	37427726	894	894	894	894	0
317	20241021	153400	37427726	894	894	894	894	0
318	20241021	153300	37427726	894	894	894	894	0
319	20241021	153200	37427726	894	894	894	894	0
320	20241021	153100	37427726	894	894	894	894	0
321	20241021	153000	37427726	894	894	894	894	148
322	20241021	152900	37295414	891	891	891	891	0
323	20241021	152800	37295414	891	891	891	891	0
324	20241021	152700	37295414	891	891	891	891	0
325	20241021	152600	37295414	891	891	891	891	0
326	20241021	152500	37295414	891	891	891	891	0
327	20241021	152400	37295414	891	891	891	891	0
328	20241021	152300	37295414	891	891	891	891	0
329	20241021	152200	37295414	891	891	891	891	0
330	20241021	152100	37295414	891	891	891	891	0
331	20241021	152000	37295414	891	891	891	891	0
332	20241021	151900	37295414	891	886	891	886	547
333	20241021	151800	36808760	886	886	886	886	0
334	20241021	151700	36808760	886	886	886	886	28
335	20241021	151600	36783952	887	887	887	887	0
336	20241021	151500	36783952	887	887	887	887	0
337	20241021	151400	36783952	887	887	887	887	0
338	20241021	151300	36783952	887	887	887	887	34
339	20241021	151200	36753794	887	887	887	887	28
340	20241021	151100	36728958	887	887	887	887	0
341	20241021	151000	36728958	887	887	887	887	0
342	20241021	150900	36728958	887	887	887	887	0
343	20241021	150800	36728958	887	887	887	887	0
344	20241021	150700	36728958	887	887	887	887	0
345	20241021	150600	36728958	887	887	887	887	0
346	20241021	150500	36728958	887	887	887	887	0
347	20241021	150400	36728958	887	887	887	887	0
348	20241021	150300	36728958	887	887	887	887	0
349	20241021	150200	36728958	887	887	887	887	29
350	20241021	150100	36703235	887	887	887	887	0
351	20241021	150000	36703235	887	887	887	887	0
352	20241021	145900	36703235	887	887	887	887	0
353	20241021	145800	36703235	887	887	887	887	0
354	20241021	145700	36703235	887	887	887	887	0
355	20241021	145600	36703235	887	887	887	887	9
356	20241021	145500	36695252	891	891	891	891	0
357	20241021	145400	36695252	891	889	891	889	2000
358	20241021	145300	34914532	889	889	889	889	0
359	20241021	145200	34914532	889	889	889	889	0
360	20241021	145100	34914532	889	889	889	889	0
361	20241021	145000	34914532	889	889	889	889	0
362	20241021	144900	34914532	889	889	889	889	0
363	20241021	144800	34914532	889	889	889	889	0
364	20241021	144700	34914532	889	889	889	889	0
365	20241021	144600	34914532	889	889	889	889	0
366	20241021	144500	34914532	889	889	889	889	0
367	20241021	144400	34914532	889	889	889	889	0
368	20241021	144300	34914532	889	889	889	889	0
369	20241021	144200	34914532	889	889	889	889	0
370	20241021	144100	34914532	889	889	889	889	8
371	20241021	144000	34907420	882	882	882	882	0
372	20241021	143900	34907420	882	893	893	882	7500
373	20241021	143800	28258307	894	894	894	894	0
374	20241021	143700	28258307	894	894	894	894	0
375	20241021	143600	28258307	894	894	894	894	0
376	20241021	143500	28258307	894	894	894	894	0
377	20241021	143400	28258307	894	894	894	894	0
378	20241021	143300	28258307	894	894	894	894	0
379	20241021	143200	28258307	894	894	894	894	0
380	20241021	143100	28258307	894	894	894	894	0
381	20241021	143000	28258307	894	894	894	894	0
382	20241021	142900	28258307	894	894	894	894	0
383	20241021	142800	28258307	894	894	894	894	0
384	20241021	142700	28258307	894	894	894	894	0
385	20241021	142600	28258307	894	894	894	894	344
386	20241021	142500	27950771	894	894	894	894	0
387	20241021	142400	27950771	894	894	894	894	0
388	20241021	142300	27950771	894	894	894	894	0
389	20241021	142200	27950771	894	894	894	894	1511
390	20241021	142100	26599937	894	894	894	894	0
391	20241021	142000	26599937	894	894	894	894	0
392	20241021	141900	26599937	894	894	894	894	0
393	20241021	141800	26599937	894	894	894	894	22
394	20241021	141700	26580269	897	897	897	897	0
395	20241021	141600	26580269	897	897	897	897	0
396	20241021	141500	26580269	897	897	897	897	0
397	20241021	141400	26580269	897	897	897	897	0
398	20241021	141300	26580269	897	897	897	897	0
399	20241021	141200	26580269	897	897	897	897	0
400	20241021	141100	26580269	897	897	897	897	8
401	20241021	141000	26573093	894	894	894	894	2
402	20241021	140900	26571305	894	894	894	894	0
403	20241021	140800	26571305	894	894	894	894	0
404	20241021	140700	26571305	894	894	894	894	0
405	20241021	140600	26571305	894	894	894	894	0
406	20241021	140500	26571305	894	894	894	894	0
407	20241021	140400	26571305	894	894	894	894	0
408	20241021	140300	26571305	894	894	894	894	184
409	20241021	140200	26406809	893	893	893	893	0
410	20241021	140100	26406809	893	893	893	893	0
411	20241021	140000	26406809	893	896	896	893	1882
412	20241021	135900	24724140	902	902	902	902	0
413	20241021	135800	24724140	902	902	902	902	0
414	20241021	135700	24724140	902	902	902	902	0
415	20241021	135600	24724140	902	897	902	897	10
416	20241021	135500	24715135	902	902	902	902	0
417	20241021	135400	24715135	902	902	902	902	3
418	20241021	135300	24712429	896	896	896	896	0
419	20241021	135200	24712429	896	896	896	896	0
420	20241021	135100	24712429	896	896	896	896	29
421	20241021	135000	24686445	896	896	896	896	0
422	20241021	134900	24686445	896	896	896	896	0
423	20241021	134800	24686445	896	896	896	896	0
424	20241021	134700	24686445	896	896	896	896	0
425	20241021	134600	24686445	896	896	896	896	0
426	20241021	134500	24686445	896	896	896	896	0
427	20241021	134400	24686445	896	896	896	896	0
428	20241021	134300	24686445	896	896	896	896	0
429	20241021	134200	24686445	896	896	896	896	0
430	20241021	134100	24686445	896	896	896	896	288
431	20241021	134000	24428397	893	893	893	893	0
432	20241021	133900	24428397	893	893	893	893	0
433	20241021	133800	24428397	893	893	893	893	0
434	20241021	133700	24428397	893	893	893	893	0
435	20241021	133600	24428397	893	893	893	893	0
436	20241021	133500	24428397	893	893	893	893	0
437	20241021	133400	24428397	893	893	893	893	212
438	20241021	133300	24239081	893	893	893	893	0
439	20241021	133200	24239081	893	893	893	893	0
440	20241021	133100	24239081	893	893	893	893	0
441	20241021	133000	24239081	893	893	893	893	0
442	20241021	132900	24239081	893	893	893	893	0
443	20241021	132800	24239081	893	893	893	893	0
444	20241021	132700	24239081	893	893	893	893	0
445	20241021	132600	24239081	893	893	893	893	8
446	20241021	132500	24231937	892	892	892	892	0
447	20241021	132400	24231937	892	892	892	892	0
448	20241021	132300	24231937	892	892	892	892	0
449	20241021	132200	24231937	892	892	892	892	0
450	20241021	132100	24231937	892	892	892	892	0
451	20241021	132000	24231937	892	892	892	892	0
452	20241021	131900	24231937	892	892	892	892	0
453	20241021	131800	24231937	892	892	892	892	0
454	20241021	131700	24231937	892	892	892	892	0
455	20241021	131600	24231937	892	892	892	892	224
456	20241021	131500	24032129	896	896	896	896	0
457	20241021	131400	24032129	896	896	896	896	0
458	20241021	131300	24032129	896	896	896	896	0
459	20241021	131200	24032129	896	896	896	896	0
460	20241021	131100	24032129	896	896	896	896	8
461	20241021	131000	24024961	896	896	896	896	0
462	20241021	130900	24024961	896	896	896	896	0
463	20241021	130800	24024961	896	896	896	896	0
464	20241021	130700	24024961	896	896	896	896	0
465	20241021	130600	24024961	896	896	896	896	203
466	20241021	130500	23843073	896	896	896	896	0
467	20241021	130400	23843073	896	896	896	896	0
468	20241021	130300	23843073	896	896	896	896	0
469	20241021	130200	23843073	896	896	896	896	0
470	20241021	130100	23843073	896	896	896	896	0
471	20241021	130000	23843073	896	896	896	896	0
472	20241021	125900	23843073	896	896	896	896	1
473	20241021	125800	23842177	893	892	893	892	3
474	20241021	125700	23839500	892	892	900	892	8
475	20241021	125600	23832336	899	892	899	892	9
476	20241021	125500	23824266	896	896	896	896	0
477	20241021	125400	23824266	896	896	896	896	0
478	20241021	125300	23824266	896	896	896	896	0
479	20241021	125200	23824266	896	896	896	896	0
480	20241021	125100	23824266	896	896	896	896	0
481	20241021	125000	23824266	896	896	896	896	4
482	20241021	124900	23820682	892	898	898	892	10
483	20241021	124800	23811736	892	896	896	892	8
484	20241021	124700	23804584	891	896	896	890	8
485	20241021	124600	23797439	898	890	898	890	10
486	20241021	124500	23788511	894	894	894	894	0
487	20241021	124400	23788511	894	894	894	894	0
488	20241021	124300	23788511	894	894	894	894	0
489	20241021	124200	23788511	894	894	894	894	0
490	20241021	124100	23788511	894	890	896	890	12
491	20241021	124000	23777777	890	896	896	890	28
492	20241021	123900	23752819	898	898	898	898	0
493	20241021	123800	23752819	898	898	898	898	0
494	20241021	123700	23752819	898	898	898	898	0
495	20241021	123600	23752819	898	898	898	898	1
496	20241021	123500	23751921	890	890	895	890	91
497	20241021	123400	23670921	890	890	890	890	0
498	20241021	123300	23670921	890	890	890	890	0
499	20241021	123200	23670921	890	890	890	890	4
500	20241021	123100	23667361	890	890	890	890	9
501	20241021	123000	23659351	898	898	898	898	0
502	20241021	122900	23659351	898	898	898	898	0
503	20241021	122800	23659351	898	897	898	890	29
504	20241021	122700	23633421	890	890	897	890	49
505	20241021	122600	23589677	890	897	898	890	56
506	20241021	122500	23539600	890	896	898	890	107
507	20241021	122400	23444268	890	899	899	890	47
508	20241021	122300	23402231	891	891	891	891	0
509	20241021	122200	23402231	891	891	891	891	0
510	20241021	122100	23402231	891	899	899	891	2
511	20241021	122000	23400441	895	890	895	890	35
512	20241021	121900	23369271	895	895	895	895	0
513	20241021	121800	23369271	895	895	895	895	0
514	20241021	121700	23369271	895	895	895	895	0
515	20241021	121600	23369271	895	895	895	895	0
516	20241021	121500	23369271	895	895	895	895	0
517	20241021	121400	23369271	895	890	895	890	8
518	20241021	121300	23362136	895	895	895	895	0
519	20241021	121200	23362136	895	890	895	890	35
520	20241021	121100	23330966	895	890	895	890	126
521	20241021	121000	23218768	888	888	888	888	0
522	20241021	120900	23218768	888	890	890	888	2161
523	20241021	120800	21297737	890	890	890	890	0
524	20241021	120700	21297737	890	890	890	890	0
525	20241021	120600	21297737	890	890	890	890	0
526	20241021	120500	21297737	890	890	890	890	249
527	20241021	120400	21076127	892	891	895	891	22
528	20241021	120300	21056486	890	890	890	890	0
529	20241021	120200	21056486	890	890	890	890	0
530	20241021	120100	21056486	890	890	890	890	0
531	20241021	120000	21056486	890	892	892	890	62
532	20241021	115900	21001240	893	898	900	892	19
533	20241021	115800	20984217	892	892	899	892	36
534	20241021	115700	20952004	899	899	899	899	4
535	20241021	115600	20948408	900	900	900	900	9
536	20241021	115500	20940308	891	891	891	891	0
537	20241021	115400	20940308	891	891	891	891	0
538	20241021	115300	20940308	891	889	891	889	2312
539	20241021	115200	18880322	888	890	890	888	77
540	20241021	115100	18811860	891	891	891	891	0
541	20241021	115000	18811860	891	891	891	891	91
542	20241021	114900	18730779	891	891	891	891	0
543	20241021	114800	18730779	891	891	891	891	0
544	20241021	114700	18730779	891	891	891	891	0
545	20241021	114600	18730779	891	891	891	891	0
546	20241021	114500	18730779	891	891	891	891	0
547	20241021	114400	18730779	891	891	891	891	0
548	20241021	114300	18730779	891	891	891	891	0
549	20241021	114200	18730779	891	891	891	891	0
550	20241021	114100	18730779	891	891	891	891	9
551	20241021	114000	18722760	889	889	889	889	0
552	20241021	113900	18722760	889	889	889	889	0
553	20241021	113800	18722760	889	889	889	889	0
554	20241021	113700	18722760	889	889	889	889	0
555	20241021	113600	18722760	889	889	889	889	0
556	20241021	113500	18722760	889	889	889	889	0
557	20241021	113400	18722760	889	889	889	889	93
558	20241021	113300	18640083	890	893	893	890	3246
559	20241021	113200	15749045	894	894	894	894	15
560	20241021	113100	15735635	894	899	899	894	1585
561	20241021	113000	14312404	899	899	899	899	43
562	20241021	112900	14273747	902	902	902	902	0
563	20241021	112800	14273747	902	902	902	902	0
564	20241021	112700	14273747	902	902	902	902	0
565	20241021	112600	14273747	902	902	902	902	9
566	20241021	112500	14265629	902	902	902	902	1
567	20241021	112400	14264727	899	900	900	899	78
568	20241021	112300	14194577	903	903	903	903	0
569	20241021	112200	14194577	903	903	903	903	0
570	20241021	112100	14194577	903	903	903	903	0
571	20241021	112000	14194577	903	903	903	903	0
572	20241021	111900	14194577	903	903	903	903	0
573	20241021	111800	14194577	903	903	903	903	0
574	20241021	111700	14194577	903	902	903	902	334
575	20241021	111600	13893306	903	902	903	902	81
576	20241021	111500	13820243	902	902	902	902	1
577	20241021	111400	13819341	902	902	902	902	0
578	20241021	111300	13819341	902	902	902	902	0
579	20241021	111200	13819341	902	902	902	902	0
580	20241021	111100	13819341	902	902	902	902	9
581	20241021	111000	13811223	902	902	902	902	1
582	20241021	110900	13810321	900	900	900	900	0
583	20241021	110800	13810321	900	900	900	900	0
584	20241021	110700	13810321	900	900	900	900	0
585	20241021	110600	13810321	900	900	900	900	0
586	20241021	110500	13810321	900	900	900	900	0
587	20241021	110400	13810321	900	900	900	900	0
588	20241021	110300	13810321	900	900	900	900	53
589	20241021	110200	13762621	902	902	902	902	0
590	20241021	110100	13762621	902	902	902	902	28
591	20241021	110000	13737365	900	900	900	900	0
592	20241021	105900	13737365	900	900	900	900	1000
593	20241021	105800	12837365	900	900	900	900	696
594	20241021	105700	12210965	902	902	902	902	0
595	20241021	105600	12210965	902	901	902	901	11
596	20241021	105500	12201046	900	900	900	900	0
597	20241021	105400	12201046	900	900	900	900	0
598	20241021	105300	12201046	900	900	900	900	0
599	20241021	105200	12201046	900	900	900	900	742
600	20241021	105100	11533246	902	902	902	902	0
601	20241021	105000	11533246	902	902	902	902	0
602	20241021	104900	11533246	902	902	902	902	0
603	20241021	104800	11533246	902	902	902	902	0
604	20241021	104700	11533246	902	902	902	902	0
605	20241021	104600	11533246	902	902	902	902	0
606	20241021	104500	11533246	902	902	902	902	0
607	20241021	104400	11533246	902	902	902	902	0
608	20241021	104300	11533246	902	902	902	902	0
609	20241021	104200	11533246	902	900	902	900	15
610	20241021	104100	11519744	902	900	902	900	19
611	20241021	104000	11502639	900	900	900	900	0
612	20241021	103900	11502639	900	900	900	900	0
613	20241021	103800	11502639	900	900	900	900	0
614	20241021	103700	11502639	900	900	900	900	0
615	20241021	103600	11502639	900	900	900	900	0
616	20241021	103500	11502639	900	900	900	900	0
617	20241021	103400	11502639	900	900	900	900	0
618	20241021	103300	11502639	900	900	900	900	0
619	20241021	103200	11502639	900	900	900	900	0
620	20241021	103100	11502639	900	900	900	900	1
621	20241021	103000	11501739	898	898	898	898	1
622	20241021	102900	11500841	900	897	900	897	150
623	20241021	102800	11366288	898	899	899	898	105
624	20241021	102700	11271895	899	899	899	899	0
625	20241021	102600	11271895	899	899	899	899	9
626	20241021	102500	11263804	897	899	899	897	2
627	20241021	102400	11262008	897	897	897	897	0
628	20241021	102300	11262008	897	897	897	897	12
629	20241021	102200	11251244	897	897	897	897	0
630	20241021	102100	11251244	897	897	897	897	1
631	20241021	102000	11250347	894	894	894	894	20
632	20241021	101900	11232467	894	894	894	894	2
633	20241021	101800	11230679	899	894	899	894	14
634	20241021	101700	11218153	894	894	894	894	0
635	20241021	101600	11218153	894	894	894	894	0
636	20241021	101500	11218153	894	894	894	894	0
637	20241021	101400	11218153	894	894	894	894	37
638	20241021	101300	11185075	894	894	894	894	11
639	20241021	101200	11175241	899	899	899	899	0
640	20241021	101100	11175241	899	894	899	894	13
641	20241021	101000	11163559	894	894	894	894	0
642	20241021	100900	11163559	894	894	894	894	0
643	20241021	100800	11163559	894	894	894	894	2
644	20241021	100700	11161771	897	891	897	891	126
645	20241021	100600	11049487	891	891	891	891	1000
646	20241021	100500	10158487	891	891	891	891	0
647	20241021	100400	10158487	891	891	891	891	0
648	20241021	100300	10158487	891	891	891	891	0
649	20241021	100200	10158487	891	891	891	891	0
650	20241021	100100	10158487	891	891	891	891	0
651	20241021	100000	10158487	891	891	891	891	0
652	20241021	095900	10158487	891	891	891	891	0
653	20241021	095800	10158487	891	891	891	891	0
654	20241021	095700	10158487	891	891	891	891	67
655	20241021	095600	10098790	891	891	891	891	9
656	20241021	095500	10090771	891	891	891	891	0
657	20241021	095400	10090771	891	891	891	891	0
658	20241021	095300	10090771	891	891	891	891	0
659	20241021	095200	10090771	891	891	891	891	0
660	20241021	095100	10090771	891	891	891	891	0
661	20241021	095000	10090771	891	891	891	891	0
662	20241021	094900	10090771	891	891	891	891	0
663	20241021	094800	10090771	891	891	891	891	0
664	20241021	094700	10090771	891	891	891	891	0
665	20241021	094600	10090771	891	891	891	891	0
666	20241021	094500	10090771	891	891	891	891	2
667	20241021	094400	10088989	888	888	888	888	0
668	20241021	094300	10088989	888	888	888	888	0
669	20241021	094200	10088989	888	888	888	888	30
670	20241021	094100	10062349	896	891	896	891	5
671	20241021	094000	10057879	892	894	894	892	441
672	20241021	093900	9663711	894	894	894	894	0
673	20241021	093800	9663711	894	894	894	894	0
674	20241021	093700	9663711	894	894	894	894	0
675	20241021	093600	9663711	894	894	894	894	0
676	20241021	093500	9663711	894	894	894	894	1
677	20241021	093400	9662817	894	894	894	894	0
678	20241021	093300	9662817	894	894	894	894	0
679	20241021	093200	9662817	894	894	894	894	0
680	20241021	093100	9662817	894	894	894	894	0
681	20241021	093000	9662817	894	894	894	894	0
682	20241021	092900	9662817	894	894	894	894	0
683	20241021	092800	9662817	894	894	894	894	0
684	20241021	092700	9662817	894	894	894	894	20
685	20241021	092600	9644937	894	894	894	894	0
686	20241021	092500	9644937	894	894	894	894	0
687	20241021	092400	9644937	894	901	901	894	23
688	20241021	092300	9624309	894	901	901	894	32
689	20241021	092200	9595611	894	894	900	894	30
690	20241021	092100	9568713	899	899	899	894	10
691	20241021	092000	9559745	904	892	904	892	2
692	20241021	091900	9557949	892	900	900	892	45
693	20241021	091800	9517650	892	899	900	892	26
694	20241021	091700	9494375	892	890	898	889	167
695	20241021	091600	9345870	897	897	897	897	0
696	20241021	091500	9345870	897	897	897	897	0
697	20241021	091400	9345870	897	890	897	890	6
698	20241021	091300	9340512	895	896	897	890	45
699	20241021	091200	9300315	890	890	897	890	15
700	20241021	091100	9286920	898	898	898	898	0
701	20241021	091000	9286920	898	898	898	898	2
702	20241021	090900	9285124	904	891	904	889	6006
703	20241021	090800	3889504	885	885	885	885	0
704	20241021	090700	3889504	885	885	885	885	100
705	20241021	090600	3801004	891	891	891	891	0
706	20241021	090500	3801004	891	884	891	884	1502
707	20241021	090400	2463386	882	882	882	882	0
708	20241021	090300	2463386	882	882	882	882	0
709	20241021	090200	2463386	882	882	882	882	0
710	20241021	090100	2463386	882	882	882	882	0
711	20241021	090000	2463386	882	881	882	881	2727