KissMeData/054090/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	193800	149923727	915	915	915	915	71
3	20241022	193700	149923727	915	915	915	915	0
4	20241022	193600	149923727	915	915	915	915	0
5	20241022	193500	149923727	915	915	915	915	0
6	20241022	193400	149923727	915	915	915	915	0
7	20241022	193300	149923727	915	915	915	915	0
8	20241022	193200	149923727	915	915	915	915	0
9	20241022	193100	149923727	915	915	915	915	0
10	20241022	193000	149923727	915	915	915	915	0
11	20241022	192900	149923727	915	915	915	915	0
12	20241022	192800	149923727	915	915	915	915	0
13	20241022	192700	149923727	915	915	915	915	0
14	20241022	192600	149923727	915	915	915	915	0
15	20241022	192500	149923727	915	915	915	915	0
16	20241022	192400	149923727	915	915	915	915	0
17	20241022	192300	149923727	915	915	915	915	0
18	20241022	192200	149923727	915	915	915	915	0
19	20241022	192100	149923727	915	915	915	915	0
20	20241022	192000	149923727	915	915	915	915	0
21	20241022	191900	149923727	915	915	915	915	0
22	20241022	191800	149923727	915	915	915	915	0
23	20241022	191700	149923727	915	915	915	915	0
24	20241022	191600	149923727	915	915	915	915	0
25	20241022	191500	149923727	915	915	915	915	0
26	20241022	191400	149923727	915	915	915	915	0
27	20241022	191300	149923727	915	915	915	915	0
28	20241022	191200	149923727	915	915	915	915	0
29	20241022	191100	149923727	915	915	915	915	0
30	20241022	191000	149923727	915	915	915	915	0
31	20241022	190900	149923727	915	915	915	915	0
32	20241022	190800	149923727	915	915	915	915	71
33	20241022	190700	149923727	915	915	915	915	0
34	20241022	190600	149923727	915	915	915	915	0
35	20241022	190500	149923727	915	915	915	915	0
36	20241022	190400	149923727	915	915	915	915	0
37	20241022	190300	149923727	915	915	915	915	0
38	20241022	190200	149923727	915	915	915	915	0
39	20241022	190100	149923727	915	915	915	915	0
40	20241022	190000	149923727	915	915	915	915	0
41	20241022	185900	149923727	915	915	915	915	0
42	20241022	185800	149923727	915	915	915	915	0
43	20241022	185700	149923727	915	915	915	915	0
44	20241022	185600	149923727	915	915	915	915	0
45	20241022	185500	149923727	915	915	915	915	0
46	20241022	185400	149923727	915	915	915	915	0
47	20241022	185300	149923727	915	915	915	915	0
48	20241022	185200	149923727	915	915	915	915	0
49	20241022	185100	149923727	915	915	915	915	0
50	20241022	185000	149923727	915	915	915	915	0
51	20241022	184900	149923727	915	915	915	915	0
52	20241022	184800	149923727	915	915	915	915	0
53	20241022	184700	149923727	915	915	915	915	0
54	20241022	184600	149923727	915	915	915	915	0
55	20241022	184500	149923727	915	915	915	915	0
56	20241022	184400	149923727	915	915	915	915	0
57	20241022	184300	149923727	915	915	915	915	0
58	20241022	184200	149923727	915	915	915	915	0
59	20241022	184100	149923727	915	915	915	915	0
60	20241022	184000	149923727	915	915	915	915	0
61	20241022	183900	149923727	915	915	915	915	0
62	20241022	183800	149923727	915	915	915	915	71
63	20241022	183700	149923727	915	915	915	915	0
64	20241022	183600	149923727	915	915	915	915	0
65	20241022	183500	149923727	915	915	915	915	0
66	20241022	183400	149923727	915	915	915	915	0
67	20241022	183300	149923727	915	915	915	915	0
68	20241022	183200	149923727	915	915	915	915	0
69	20241022	183100	149923727	915	915	915	915	0
70	20241022	183000	149923727	915	915	915	915	0
71	20241022	182900	149923727	915	915	915	915	0
72	20241022	182800	149923727	915	915	915	915	0
73	20241022	182700	149923727	915	915	915	915	0
74	20241022	182600	149923727	915	915	915	915	0
75	20241022	182500	149923727	915	915	915	915	0
76	20241022	182400	149923727	915	915	915	915	0
77	20241022	182300	149923727	915	915	915	915	0
78	20241022	182200	149923727	915	915	915	915	0
79	20241022	182100	149923727	915	915	915	915	0
80	20241022	182000	149923727	915	915	915	915	0
81	20241022	181900	149923727	915	915	915	915	0
82	20241022	181800	149923727	915	915	915	915	0
83	20241022	181700	149923727	915	915	915	915	0
84	20241022	181600	149923727	915	915	915	915	0
85	20241022	181500	149923727	915	915	915	915	0
86	20241022	181400	149923727	915	915	915	915	0
87	20241022	181300	149923727	915	915	915	915	0
88	20241022	181200	149923727	915	915	915	915	0
89	20241022	181100	149923727	915	915	915	915	0
90	20241022	181000	149923727	915	915	915	915	0
91	20241022	180900	149923727	915	915	915	915	0
92	20241022	180800	149923727	915	915	915	915	71
93	20241022	180700	149923727	915	915	915	915	0
94	20241022	180600	149923727	915	915	915	915	0
95	20241022	180500	149923727	915	915	915	915	0
96	20241022	180400	149923727	915	915	915	915	0
97	20241022	180300	149923727	915	915	915	915	0
98	20241022	180200	149923727	915	915	915	915	0
99	20241022	180100	149923727	915	915	915	915	0
100	20241022	180000	149923727	915	915	915	915	0
101	20241022	175900	149923727	915	915	915	915	0
102	20241022	175800	149923727	915	915	915	915	0
103	20241022	175700	149923727	915	915	915	915	0
104	20241022	175600	149923727	915	915	915	915	0
105	20241022	175500	149923727	915	915	915	915	0
106	20241022	175400	149923727	915	915	915	915	0
107	20241022	175300	149923727	915	915	915	915	0
108	20241022	175200	149923727	915	915	915	915	0
109	20241022	175100	149923727	915	915	915	915	0
110	20241022	175000	149923727	915	915	915	915	0
111	20241022	174900	149923727	915	915	915	915	0
112	20241022	174800	149923727	915	915	915	915	0
113	20241022	174700	149923727	915	915	915	915	0
114	20241022	174600	149923727	915	915	915	915	0
115	20241022	174500	149923727	915	915	915	915	0
116	20241022	174400	149923727	915	915	915	915	0
117	20241022	174300	149923727	915	915	915	915	0
118	20241022	174200	149923727	915	915	915	915	0
119	20241022	174100	149923727	915	915	915	915	0
120	20241022	174000	149923727	915	915	915	915	0
121	20241022	173900	149923727	915	915	915	915	0
122	20241022	173800	149923727	915	915	915	915	71
123	20241022	173700	149923727	915	915	915	915	0
124	20241022	173600	149923727	915	915	915	915	0
125	20241022	173500	149923727	915	915	915	915	0
126	20241022	173400	149923727	915	915	915	915	0
127	20241022	173300	149923727	915	915	915	915	0
128	20241022	173200	149923727	915	915	915	915	0
129	20241022	173100	149923727	915	915	915	915	0
130	20241022	173000	149923727	915	915	915	915	0
131	20241022	172900	149923727	915	915	915	915	0
132	20241022	172800	149923727	915	915	915	915	0
133	20241022	172700	149923727	915	915	915	915	0
134	20241022	172600	149923727	915	915	915	915	0
135	20241022	172500	149923727	915	915	915	915	0
136	20241022	172400	149923727	915	915	915	915	0
137	20241022	172300	149923727	915	915	915	915	0
138	20241022	172200	149923727	915	915	915	915	0
139	20241022	172100	149923727	915	915	915	915	0
140	20241022	172000	149923727	915	915	915	915	0
141	20241022	171900	149923727	915	915	915	915	0
142	20241022	171800	149923727	915	915	915	915	0
143	20241022	171700	149923727	915	915	915	915	0
144	20241022	171600	149923727	915	915	915	915	0
145	20241022	171500	149923727	915	915	915	915	0
146	20241022	171400	149923727	915	915	915	915	0
147	20241022	171300	149923727	915	915	915	915	0
148	20241022	171200	149923727	915	915	915	915	0
149	20241022	171100	149923727	915	915	915	915	0
150	20241022	171000	149923727	915	915	915	915	0
151	20241022	170900	149923727	915	915	915	915	0
152	20241022	170800	149923727	915	915	915	915	71
153	20241022	170700	149923727	915	915	915	915	0
154	20241022	170600	149923727	915	915	915	915	0
155	20241022	170500	149923727	915	915	915	915	0
156	20241022	170400	149923727	915	915	915	915	0
157	20241022	170300	149923727	915	915	915	915	0
158	20241022	170200	149923727	915	915	915	915	0
159	20241022	170100	149923727	915	915	915	915	0
160	20241022	170000	149923727	915	915	915	915	0
161	20241022	165900	149923727	915	915	915	915	0
162	20241022	165800	149923727	915	915	915	915	0
163	20241022	165700	149923727	915	915	915	915	0
164	20241022	165600	149923727	915	915	915	915	0
165	20241022	165500	149923727	915	915	915	915	0
166	20241022	165400	149923727	915	915	915	915	0
167	20241022	165300	149923727	915	915	915	915	0
168	20241022	165200	149923727	915	915	915	915	0
169	20241022	165100	149923727	915	915	915	915	0
170	20241022	165000	149923727	915	915	915	915	0
171	20241022	164900	149923727	915	915	915	915	0
172	20241022	164800	149923727	915	915	915	915	0
173	20241022	164700	149923727	915	915	915	915	0
174	20241022	164600	149923727	915	915	915	915	0
175	20241022	164500	149923727	915	915	915	915	0
176	20241022	164400	149923727	915	915	915	915	0
177	20241022	164300	149923727	915	915	915	915	0
178	20241022	164200	149923727	915	915	915	915	0
179	20241022	164100	149923727	915	915	915	915	0
180	20241022	164000	149923727	915	915	915	915	0
181	20241022	163900	149923727	915	915	915	915	0
182	20241022	163800	149923727	915	915	915	915	71
183	20241022	163700	149923727	915	915	915	915	0
184	20241022	163600	149923727	915	915	915	915	0
185	20241022	163500	149923727	915	915	915	915	0
186	20241022	163400	149923727	915	915	915	915	0
187	20241022	163300	149923727	915	915	915	915	0
188	20241022	163200	149923727	915	915	915	915	0
189	20241022	163100	149923727	915	915	915	915	0
190	20241022	163000	149923727	915	915	915	915	0
191	20241022	162900	149923727	915	915	915	915	0
192	20241022	162800	149923727	915	915	915	915	0
193	20241022	162700	149923727	915	915	915	915	0
194	20241022	162600	149923727	915	915	915	915	0
195	20241022	162500	149923727	915	915	915	915	0
196	20241022	162400	149923727	915	915	915	915	0
197	20241022	162300	149923727	915	915	915	915	0
198	20241022	162200	149923727	915	915	915	915	0
199	20241022	162100	149923727	915	915	915	915	0
200	20241022	162000	149923727	915	915	915	915	0
201	20241022	161900	149923727	915	915	915	915	0
202	20241022	161800	149923727	915	915	915	915	0
203	20241022	161700	149923727	915	915	915	915	0
204	20241022	161600	149923727	915	915	915	915	0
205	20241022	161500	149923727	915	915	915	915	0
206	20241022	161400	149923727	915	915	915	915	0
207	20241022	161300	149923727	915	915	915	915	0
208	20241022	161200	149923727	915	915	915	915	0
209	20241022	161100	149923727	915	915	915	915	0
210	20241022	161000	149923727	915	915	915	915	0
211	20241022	160900	149923727	915	915	915	915	0
212	20241022	160800	149923727	915	915	915	915	71
213	20241022	160700	149923727	915	915	915	915	0
214	20241022	160600	149923727	915	915	915	915	0
215	20241022	160500	149923727	915	915	915	915	0
216	20241022	160400	149923727	915	915	915	915	0
217	20241022	160300	149923727	915	915	915	915	0
218	20241022	160200	149923727	915	915	915	915	0
219	20241022	160100	149923727	915	915	915	915	0
220	20241022	160000	149923727	915	915	915	915	0
221	20241022	155900	149923727	915	915	915	915	0
222	20241022	155800	149923727	915	915	915	915	0
223	20241022	155700	149923727	915	915	915	915	0
224	20241022	155600	149923727	915	915	915	915	0
225	20241022	155500	149923727	915	915	915	915	0
226	20241022	155400	149923727	915	915	915	915	0
227	20241022	155300	149923727	915	915	915	915	0
228	20241022	155200	149923727	915	915	915	915	0
229	20241022	155100	149923727	915	915	915	915	0
230	20241022	155000	149923727	915	915	915	915	0
231	20241022	154900	149923727	915	915	915	915	0
232	20241022	154800	149923727	915	915	915	915	0
233	20241022	154700	149923727	915	915	915	915	0
234	20241022	154600	149923727	915	915	915	915	0
235	20241022	154500	149923727	915	915	915	915	0
236	20241022	154400	149923727	915	915	915	915	0
237	20241022	154300	149923727	915	915	915	915	0
238	20241022	154200	149923727	915	915	915	915	0
239	20241022	154100	149923727	915	915	915	915	0
240	20241022	154000	149923727	915	915	915	915	0
241	20241022	153900	149923727	915	915	915	915	0
242	20241022	153800	149923727	915	915	915	915	71
243	20241022	153700	149923727	915	915	915	915	0
244	20241022	153600	149923727	915	915	915	915	0
245	20241022	153500	149923727	915	915	915	915	0
246	20241022	153400	149923727	915	915	915	915	0
247	20241022	153300	149923727	915	915	915	915	0
248	20241022	153200	149923727	915	915	915	915	0
249	20241022	153100	149923727	915	915	915	915	0
250	20241022	153000	149923727	915	915	915	915	71
251	20241022	152900	149858762	914	914	914	914	0
252	20241022	152800	149858762	914	914	914	914	0
253	20241022	152700	149858762	914	914	914	914	0
254	20241022	152600	149858762	914	914	914	914	0
255	20241022	152500	149858762	914	914	914	914	0
256	20241022	152400	149858762	914	914	914	914	0
257	20241022	152300	149858762	914	914	914	914	0
258	20241022	152200	149858762	914	914	914	914	0
259	20241022	152100	149858762	914	914	914	914	0
260	20241022	152000	149858762	914	914	914	914	0
261	20241022	151900	149858762	914	914	914	914	629
262	20241022	151800	149283856	915	915	915	915	0
263	20241022	151700	149283856	915	915	915	915	0
264	20241022	151600	149283856	915	915	915	915	0
265	20241022	151500	149283856	915	915	915	915	0
266	20241022	151400	149283856	915	915	915	915	0
267	20241022	151300	149283856	915	914	915	914	242
268	20241022	151200	149062664	915	915	915	915	0
269	20241022	151100	149062664	915	913	915	913	1000
270	20241022	151000	148147873	911	908	911	908	838
271	20241022	150900	147386144	908	908	908	908	0
272	20241022	150800	147386144	908	905	908	905	820
273	20241022	150700	146641587	905	905	905	905	0
274	20241022	150600	146641587	905	905	905	905	0
275	20241022	150500	146641587	905	905	905	905	0
276	20241022	150400	146641587	905	905	905	905	0
277	20241022	150300	146641587	905	905	905	905	1
278	20241022	150200	146640682	908	908	908	908	0
279	20241022	150100	146640682	908	907	908	907	160
280	20241022	150000	146495520	907	905	907	905	468
281	20241022	145900	146071196	906	906	906	906	0
282	20241022	145800	146071196	906	906	906	906	0
283	20241022	145700	146071196	906	906	906	906	0
284	20241022	145600	146071196	906	905	906	905	515
285	20241022	145500	145604721	905	905	905	905	101
286	20241022	145400	145513316	903	903	903	903	0
287	20241022	145300	145513316	903	903	903	903	3103
288	20241022	145200	142711307	903	903	903	903	0
289	20241022	145100	142711307	903	903	903	903	0
290	20241022	145000	142711307	903	903	903	903	2820
291	20241022	144900	140164847	903	903	903	903	80
292	20241022	144800	140092607	902	902	902	902	700
293	20241022	144700	139461207	903	903	903	903	0
294	20241022	144600	139461207	903	903	903	903	3
295	20241022	144500	139458498	903	903	903	903	0
296	20241022	144400	139458498	903	903	903	903	400
297	20241022	144300	139097298	903	903	903	903	3
298	20241022	144200	139094589	903	903	903	903	0
299	20241022	144100	139094589	903	903	903	903	0
300	20241022	144000	139094589	903	903	903	903	0
301	20241022	143900	139094589	903	904	904	903	4126
302	20241022	143800	135368806	903	903	903	903	0
303	20241022	143700	135368806	903	903	903	903	0
304	20241022	143600	135368806	903	903	903	903	0
305	20241022	143500	135368806	903	903	903	903	0
306	20241022	143400	135368806	903	903	903	903	0
307	20241022	143300	135368806	903	903	903	903	0
308	20241022	143200	135368806	903	903	903	903	41
309	20241022	143100	135331783	903	903	903	903	0
310	20241022	143000	135331783	903	903	903	903	967
311	20241022	142900	134458582	903	904	904	903	4033
312	20241022	142800	130816733	903	907	907	903	50
313	20241022	142700	130771572	908	908	908	908	0
314	20241022	142600	130771572	908	908	908	908	0
315	20241022	142500	130771572	908	908	908	908	0
316	20241022	142400	130771572	908	908	908	908	1
317	20241022	142300	130770664	909	909	909	909	0
318	20241022	142200	130770664	909	909	909	909	0
319	20241022	142100	130770664	909	909	909	909	100
320	20241022	142000	130679764	909	909	909	909	0
321	20241022	141900	130679764	909	909	909	909	0
322	20241022	141800	130679764	909	909	909	909	0
323	20241022	141700	130679764	909	909	909	909	11
324	20241022	141600	130669765	910	910	910	910	10
325	20241022	141500	130660665	910	909	910	909	12
326	20241022	141400	130649746	909	909	909	909	1
327	20241022	141300	130648837	910	910	910	909	3
328	20241022	141200	130646108	911	911	911	911	0
329	20241022	141100	130646108	911	911	911	911	0
330	20241022	141000	130646108	911	911	911	911	0
331	20241022	140900	130646108	911	911	911	911	1
332	20241022	140800	130645197	903	903	903	903	5
333	20241022	140700	130640682	902	902	902	902	0
334	20241022	140600	130640682	902	902	902	902	0
335	20241022	140500	130640682	902	902	902	902	0
336	20241022	140400	130640682	902	902	902	902	0
337	20241022	140300	130640682	902	902	902	902	0
338	20241022	140200	130640682	902	902	902	902	0
339	20241022	140100	130640682	902	902	902	902	0
340	20241022	140000	130640682	902	902	902	902	0
341	20241022	135900	130640682	902	902	902	902	0
342	20241022	135800	130640682	902	902	902	902	0
343	20241022	135700	130640682	902	904	904	902	25
344	20241022	135600	130618129	914	914	914	914	0
345	20241022	135500	130618129	914	914	915	914	159
346	20241022	135400	130472679	915	909	915	909	1100
347	20241022	135300	129466726	904	904	904	904	3
348	20241022	135200	129464014	904	904	904	904	0
349	20241022	135100	129464014	904	905	905	904	50
350	20241022	135000	129418813	910	914	914	910	53
351	20241022	134900	129370571	915	915	915	915	0
352	20241022	134800	129370571	915	915	915	915	0
353	20241022	134700	129370571	915	915	915	915	0
354	20241022	134600	129370571	915	915	915	915	0
355	20241022	134500	129370571	915	915	915	915	0
356	20241022	134400	129370571	915	915	915	915	0
357	20241022	134300	129370571	915	915	915	915	100
358	20241022	134200	129279071	916	916	916	916	0
359	20241022	134100	129279071	916	916	916	916	0
360	20241022	134000	129279071	916	909	916	909	900
361	20241022	133900	128456056	901	901	901	901	0
362	20241022	133800	128456056	901	901	901	901	0
363	20241022	133700	128456056	901	901	901	901	0
364	20241022	133600	128456056	901	901	901	901	3311
365	20241022	133500	125472845	898	898	898	898	0
366	20241022	133400	125472845	898	898	898	898	0
367	20241022	133300	125472845	898	898	898	898	0
368	20241022	133200	125472845	898	898	898	898	0
369	20241022	133100	125472845	898	898	898	898	0
370	20241022	133000	125472845	898	898	898	898	0
371	20241022	132900	125472845	898	898	898	898	1553
372	20241022	132800	124078251	898	898	898	898	1
373	20241022	132700	124077353	898	898	898	898	545
374	20241022	132600	123587943	901	900	901	900	500
375	20241022	132500	123137493	898	898	898	898	27
376	20241022	132400	123113247	900	899	900	899	500
377	20241022	132300	122663289	899	900	900	899	5483
378	20241022	132200	117728630	901	901	901	901	207
379	20241022	132100	117542123	901	902	902	901	415
380	20241022	132000	117167993	902	902	902	902	87
381	20241022	131900	117089519	902	902	902	902	1912
382	20241022	131800	115364895	905	905	905	905	500
383	20241022	131700	114912395	903	903	903	903	342
384	20241022	131600	114603569	903	903	903	903	0
385	20241022	131500	114603569	903	903	903	903	1
386	20241022	131400	114602666	903	904	904	903	57
387	20241022	131300	114551154	904	904	904	904	0
388	20241022	131200	114551154	904	904	904	904	0
389	20241022	131100	114551154	904	904	904	904	0
390	20241022	131000	114551154	904	904	904	904	50
391	20241022	130900	114505954	904	904	904	904	0
392	20241022	130800	114505954	904	904	904	904	1
393	20241022	130700	114505050	904	905	905	904	4
394	20241022	130600	114501432	901	901	901	901	0
395	20241022	130500	114501432	901	901	901	901	0
396	20241022	130400	114501432	901	901	901	901	0
397	20241022	130300	114501432	901	904	904	900	7752
398	20241022	130200	107513361	905	906	906	905	1604
399	20241022	130100	106061615	906	908	908	906	122
400	20241022	130000	105951000	908	908	908	908	1
401	20241022	125900	105950092	908	908	908	908	1
402	20241022	125800	105949184	908	908	908	908	1158
403	20241022	125700	104897720	910	910	910	910	0
404	20241022	125600	104897720	910	910	910	910	2
405	20241022	125500	104895900	910	910	910	910	21
406	20241022	125400	104876790	911	911	911	911	0
407	20241022	125300	104876790	911	911	911	911	0
408	20241022	125200	104876790	911	911	911	911	0
409	20241022	125100	104876790	911	911	911	911	0
410	20241022	125000	104876790	911	911	911	911	0
411	20241022	124900	104876790	911	908	911	908	2
412	20241022	124800	104874971	908	910	910	908	16
413	20241022	124700	104860437	911	911	911	911	0
414	20241022	124600	104860437	911	911	911	911	0
415	20241022	124500	104860437	911	911	911	911	0
416	20241022	124400	104860437	911	912	912	911	52
417	20241022	124300	104813063	912	912	912	912	0
418	20241022	124200	104813063	912	912	912	912	0
419	20241022	124100	104813063	912	912	912	912	0
420	20241022	124000	104813063	912	911	915	908	1506
421	20241022	123900	103443827	915	915	915	915	0
422	20241022	123800	103443827	915	912	915	910	501
423	20241022	123700	102987451	915	915	915	915	0
424	20241022	123600	102987451	915	915	915	915	0
425	20241022	123500	102987451	915	915	915	915	0
426	20241022	123400	102987451	915	915	915	915	0
427	20241022	123300	102987451	915	915	915	915	0
428	20241022	123200	102987451	915	915	915	915	0
429	20241022	123100	102987451	915	915	915	915	0
430	20241022	123000	102987451	915	915	915	915	0
431	20241022	122900	102987451	915	915	915	915	18
432	20241022	122800	102970981	917	917	917	917	55
433	20241022	122700	102920546	917	917	917	917	165
434	20241022	122600	102769241	917	917	917	917	266
435	20241022	122500	102525319	917	917	917	917	769
436	20241022	122400	101820146	917	917	917	917	1247
437	20241022	122300	100676647	917	917	917	917	35
438	20241022	122200	100644552	917	917	917	917	35
439	20241022	122100	100612457	917	917	917	917	0
440	20241022	122000	100612457	917	917	917	917	0
441	20241022	121900	100612457	917	917	917	917	0
442	20241022	121800	100612457	917	917	917	917	0
443	20241022	121700	100612457	917	917	917	917	0
444	20241022	121600	100612457	917	917	917	917	0
445	20241022	121500	100612457	917	917	917	917	1
446	20241022	121400	100611540	918	918	918	918	0
447	20241022	121300	100611540	918	918	918	918	0
448	20241022	121200	100611540	918	918	918	918	0
449	20241022	121100	100611540	918	918	918	918	0
450	20241022	121000	100611540	918	918	918	918	0
451	20241022	120900	100611540	918	918	918	918	100
452	20241022	120800	100519740	918	918	918	918	0
453	20241022	120700	100519740	918	918	918	918	0
454	20241022	120600	100519740	918	918	918	918	30
455	20241022	120500	100492200	918	918	918	918	0
456	20241022	120400	100492200	918	918	918	918	0
457	20241022	120300	100492200	918	918	918	918	0
458	20241022	120200	100492200	918	918	918	918	279
459	20241022	120100	100236078	918	918	918	918	0
460	20241022	120000	100236078	918	918	918	918	5
461	20241022	115900	100231488	918	918	918	918	0
462	20241022	115800	100231488	918	918	918	918	1
463	20241022	115700	100230570	917	917	917	917	101
464	20241022	115600	100137953	918	918	918	918	0
465	20241022	115500	100137953	918	917	918	917	201
466	20241022	115400	99953635	916	916	916	916	0
467	20241022	115300	99953635	916	916	916	916	200
468	20241022	115200	99770435	913	913	913	913	360
469	20241022	115100	99441755	913	913	913	913	0
470	20241022	115000	99441755	913	913	913	913	0
471	20241022	114900	99441755	913	913	913	913	0
472	20241022	114800	99441755	913	913	913	913	20
473	20241022	114700	99423495	913	913	913	913	0
474	20241022	114600	99423495	913	913	913	913	0
475	20241022	114500	99423495	913	913	913	913	1
476	20241022	114400	99422582	908	908	908	908	290
477	20241022	114300	99159262	908	904	908	902	5020
478	20241022	114200	94630401	902	902	902	902	0
479	20241022	114100	94630401	902	910	910	902	5000
480	20241022	114000	90107274	918	918	918	918	5
481	20241022	113900	90102684	910	910	910	910	0
482	20241022	113800	90102684	910	913	913	910	8000
483	20241022	113700	82812957	920	913	920	913	455
484	20241022	113600	82397528	912	920	920	912	10000
485	20241022	113500	73237756	920	920	920	920	0
486	20241022	113400	73237756	920	920	920	920	5
487	20241022	113300	73233156	919	919	919	919	1479
488	20241022	113200	71873955	918	919	919	918	590
489	20241022	113100	71332145	919	919	919	919	313
490	20241022	113000	71044498	918	921	921	918	9046
491	20241022	112900	62725673	921	921	921	921	0
492	20241022	112800	62725673	921	921	921	921	0
493	20241022	112700	62725673	921	921	921	921	0
494	20241022	112600	62725673	921	921	921	921	0
495	20241022	112500	62725673	921	921	921	921	0
496	20241022	112400	62725673	921	921	921	921	0
497	20241022	112300	62725673	921	921	921	921	0
498	20241022	112200	62725673	921	922	922	921	50
499	20241022	112100	62679621	920	920	920	920	0
500	20241022	112000	62679621	920	920	920	920	0
501	20241022	111900	62679621	920	920	920	920	0
502	20241022	111800	62679621	920	920	920	920	0
503	20241022	111700	62679621	920	920	920	920	0
504	20241022	111600	62679621	920	920	920	920	0
505	20241022	111500	62679621	920	920	920	920	644
506	20241022	111400	62087141	920	920	920	920	474
507	20241022	111300	61651061	920	920	920	920	3047
508	20241022	111200	58847821	920	921	921	920	1285
509	20241022	111100	57664364	922	922	922	922	341
510	20241022	111000	57349962	923	923	923	923	0
511	20241022	110900	57349962	923	923	923	923	4
512	20241022	110800	57346270	923	923	923	923	196
513	20241022	110700	57165362	923	923	923	923	10
514	20241022	110600	57156132	923	923	923	923	0
515	20241022	110500	57156132	923	923	923	923	1
516	20241022	110400	57155209	924	924	924	924	0
517	20241022	110300	57155209	924	924	924	924	0
518	20241022	110200	57155209	924	924	924	924	200
519	20241022	110100	56970409	924	924	924	924	0
520	20241022	110000	56970409	924	924	924	924	0
521	20241022	105900	56970409	924	924	924	924	0
522	20241022	105800	56970409	924	924	924	924	1
523	20241022	105700	56969485	924	924	924	924	2167
524	20241022	105600	54967177	924	924	924	924	46
525	20241022	105500	54924673	924	924	924	924	11
526	20241022	105400	54914509	924	924	924	924	0
527	20241022	105300	54914509	924	924	924	924	0
528	20241022	105200	54914509	924	924	924	924	0
529	20241022	105100	54914509	924	924	924	924	0
530	20241022	105000	54914509	924	924	924	924	0
531	20241022	104900	54914509	924	924	924	924	0
532	20241022	104800	54914509	924	924	924	924	0
533	20241022	104700	54914509	924	924	924	924	0
534	20241022	104600	54914509	924	924	924	924	0
535	20241022	104500	54914509	924	924	924	924	0
536	20241022	104400	54914509	924	924	924	924	0
537	20241022	104300	54914509	924	924	924	924	0
538	20241022	104200	54914509	924	924	924	924	6
539	20241022	104100	54908965	924	924	924	924	0
540	20241022	104000	54908965	924	924	924	924	0
541	20241022	103900	54908965	924	924	924	924	0
542	20241022	103800	54908965	924	924	924	924	0
543	20241022	103700	54908965	924	924	924	924	0
544	20241022	103600	54908965	924	924	924	924	9
545	20241022	103500	54900649	920	920	920	920	600
546	20241022	103400	54348649	921	921	921	921	0
547	20241022	103300	54348649	921	921	921	921	0
548	20241022	103200	54348649	921	921	921	921	0
549	20241022	103100	54348649	921	921	921	921	1203
550	20241022	103000	53240686	921	921	921	921	1
551	20241022	102900	53239765	921	921	921	921	0
552	20241022	102800	53239765	921	921	921	921	50
553	20241022	102700	53193715	921	921	921	921	0
554	20241022	102600	53193715	921	921	921	921	3746
555	20241022	102500	49743649	924	924	924	924	0
556	20241022	102400	49743649	924	924	924	924	0
557	20241022	102300	49743649	924	924	924	924	0
558	20241022	102200	49743649	924	921	924	921	2
559	20241022	102100	49741804	921	921	921	921	0
560	20241022	102000	49741804	921	921	921	921	0
561	20241022	101900	49741804	921	922	922	921	600
562	20241022	101800	49189099	922	922	922	922	0
563	20241022	101700	49189099	922	922	922	922	0
564	20241022	101600	49189099	922	922	922	922	0
565	20241022	101500	49189099	922	922	922	922	0
566	20241022	101400	49189099	922	922	922	922	0
567	20241022	101300	49189099	922	922	922	922	3
568	20241022	101200	49186333	921	921	921	921	0
569	20241022	101100	49186333	921	921	921	921	200
570	20241022	101000	49002133	920	920	920	920	3000
571	20241022	100900	46242133	920	921	921	920	2918
572	20241022	100800	43555423	921	923	923	921	400
573	20241022	100700	43186659	925	925	925	925	0
574	20241022	100600	43186659	925	925	925	925	0
575	20241022	100500	43186659	925	925	925	925	1
576	20241022	100400	43185734	921	924	924	921	1602
577	20241022	100300	41710286	925	925	925	925	4
578	20241022	100200	41706586	925	925	925	925	72
579	20241022	100100	41639986	925	925	925	925	1
580	20241022	100000	41639061	920	920	920	920	71
581	20241022	095900	41573741	920	923	923	920	6969
582	20241022	095800	35157393	925	925	925	925	0
583	20241022	095700	35157393	925	925	925	925	0
584	20241022	095600	35157393	925	924	925	924	52
585	20241022	095500	35109344	925	925	925	925	291
586	20241022	095400	34840169	926	926	926	926	6
587	20241022	095300	34834613	926	926	926	926	0
588	20241022	095200	34834613	926	927	927	926	214
589	20241022	095100	34636442	927	927	927	927	0
590	20241022	095000	34636442	927	927	927	927	0
591	20241022	094900	34636442	927	927	927	927	4
592	20241022	094800	34632734	926	926	926	926	0
593	20241022	094700	34632734	926	926	926	926	0
594	20241022	094600	34632734	926	926	926	926	2
595	20241022	094500	34630882	926	926	926	926	13
596	20241022	094400	34618844	926	927	927	926	105
597	20241022	094300	34521596	928	929	929	928	101
598	20241022	094200	34427867	928	931	931	928	1027
599	20241022	094100	33473808	931	931	931	929	1069
600	20241022	094000	32478676	931	931	931	931	0
601	20241022	093900	32478676	931	929	931	929	15
602	20241022	093800	32464739	929	929	929	929	70
603	20241022	093700	32399709	929	928	931	928	2693
604	20241022	093600	29892546	930	930	930	930	30
605	20241022	093500	29864646	930	931	931	930	27
606	20241022	093400	29839534	927	927	927	927	1
607	20241022	093300	29838607	927	927	927	926	4
608	20241022	093200	29834901	927	928	928	927	4
609	20241022	093100	29831190	928	929	929	928	13
610	20241022	093000	29819118	929	929	929	928	55
611	20241022	092900	29768049	928	930	930	920	1608
612	20241022	092800	28282508	930	931	931	930	4894
613	20241022	092700	23727556	931	932	932	931	6616
614	20241022	092600	17561958	932	935	935	932	3920
615	20241022	092500	13908004	932	937	937	931	2200
616	20241022	092400	11852167	936	947	947	936	3755
617	20241022	092300	8324401	947	947	947	940	1825
618	20241022	092200	6601241	947	946	947	946	39
619	20241022	092100	6564315	945	945	945	945	0
620	20241022	092000	6564315	945	945	945	945	6
621	20241022	091900	6558645	942	942	942	942	0
622	20241022	091800	6558645	942	942	942	942	6
623	20241022	091700	6552993	941	941	941	941	65
624	20241022	091600	6491828	941	944	944	941	685
625	20241022	091500	5846753	944	946	946	944	733
626	20241022	091400	5154120	946	948	948	946	430
627	20241022	091300	4747330	950	950	950	950	0
628	20241022	091200	4747330	950	950	950	950	5
629	20241022	091100	4742580	955	955	955	955	1
630	20241022	091000	4741625	955	955	955	955	1
631	20241022	090900	4740670	950	950	950	950	0
632	20241022	090800	4740670	950	950	950	950	5
633	20241022	090700	4735920	952	959	959	952	276
634	20241022	090600	4472951	959	959	959	959	0
635	20241022	090500	4472951	959	959	959	959	101
636	20241022	090400	4376092	959	959	959	959	8
637	20241022	090300	4368420	960	960	960	960	50
638	20241022	090200	4320420	960	960	960	960	54
639	20241022	090100	4268580	960	960	960	960	518
640	20241022	090000	3771300	960	945	960	945	3990