KissMeData/084440/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	195800	58106551	913	913	913	913	174
3	20241021	195700	58106551	913	913	913	913	0
4	20241021	195600	58106551	913	913	913	913	0
5	20241021	195500	58106551	913	913	913	913	0
6	20241021	195400	58106551	913	913	913	913	0
7	20241021	195300	58106551	913	913	913	913	0
8	20241021	195200	58106551	913	913	913	913	0
9	20241021	195100	58106551	913	913	913	913	0
10	20241021	195000	58106551	913	913	913	913	0
11	20241021	194900	58106551	913	913	913	913	0
12	20241021	194800	58106551	913	913	913	913	0
13	20241021	194700	58106551	913	913	913	913	0
14	20241021	194600	58106551	913	913	913	913	0
15	20241021	194500	58106551	913	913	913	913	0
16	20241021	194400	58106551	913	913	913	913	0
17	20241021	194300	58106551	913	913	913	913	0
18	20241021	194200	58106551	913	913	913	913	0
19	20241021	194100	58106551	913	913	913	913	0
20	20241021	194000	58106551	913	913	913	913	0
21	20241021	193900	58106551	913	913	913	913	0
22	20241021	193800	58106551	913	913	913	913	0
23	20241021	193700	58106551	913	913	913	913	0
24	20241021	193600	58106551	913	913	913	913	0
25	20241021	193500	58106551	913	913	913	913	0
26	20241021	193400	58106551	913	913	913	913	0
27	20241021	193300	58106551	913	913	913	913	0
28	20241021	193200	58106551	913	913	913	913	0
29	20241021	193100	58106551	913	913	913	913	0
30	20241021	193000	58106551	913	913	913	913	0
31	20241021	192900	58106551	913	913	913	913	0
32	20241021	192800	58106551	913	913	913	913	174
33	20241021	192700	58106551	913	913	913	913	0
34	20241021	192600	58106551	913	913	913	913	0
35	20241021	192500	58106551	913	913	913	913	0
36	20241021	192400	58106551	913	913	913	913	0
37	20241021	192300	58106551	913	913	913	913	0
38	20241021	192200	58106551	913	913	913	913	0
39	20241021	192100	58106551	913	913	913	913	0
40	20241021	192000	58106551	913	913	913	913	0
41	20241021	191900	58106551	913	913	913	913	0
42	20241021	191800	58106551	913	913	913	913	0
43	20241021	191700	58106551	913	913	913	913	0
44	20241021	191600	58106551	913	913	913	913	0
45	20241021	191500	58106551	913	913	913	913	0
46	20241021	191400	58106551	913	913	913	913	0
47	20241021	191300	58106551	913	913	913	913	0
48	20241021	191200	58106551	913	913	913	913	0
49	20241021	191100	58106551	913	913	913	913	0
50	20241021	191000	58106551	913	913	913	913	0
51	20241021	190900	58106551	913	913	913	913	0
52	20241021	190800	58106551	913	913	913	913	0
53	20241021	190700	58106551	913	913	913	913	0
54	20241021	190600	58106551	913	913	913	913	0
55	20241021	190500	58106551	913	913	913	913	0
56	20241021	190400	58106551	913	913	913	913	0
57	20241021	190300	58106551	913	913	913	913	0
58	20241021	190200	58106551	913	913	913	913	0
59	20241021	190100	58106551	913	913	913	913	0
60	20241021	190000	58106551	913	913	913	913	0
61	20241021	185900	58106551	913	913	913	913	0
62	20241021	185800	58106551	913	913	913	913	174
63	20241021	185700	58106551	913	913	913	913	0
64	20241021	185600	58106551	913	913	913	913	0
65	20241021	185500	58106551	913	913	913	913	0
66	20241021	185400	58106551	913	913	913	913	0
67	20241021	185300	58106551	913	913	913	913	0
68	20241021	185200	58106551	913	913	913	913	0
69	20241021	185100	58106551	913	913	913	913	0
70	20241021	185000	58106551	913	913	913	913	0
71	20241021	184900	58106551	913	913	913	913	0
72	20241021	184800	58106551	913	913	913	913	0
73	20241021	184700	58106551	913	913	913	913	0
74	20241021	184600	58106551	913	913	913	913	0
75	20241021	184500	58106551	913	913	913	913	0
76	20241021	184400	58106551	913	913	913	913	0
77	20241021	184300	58106551	913	913	913	913	0
78	20241021	184200	58106551	913	913	913	913	0
79	20241021	184100	58106551	913	913	913	913	0
80	20241021	184000	58106551	913	913	913	913	0
81	20241021	183900	58106551	913	913	913	913	0
82	20241021	183800	58106551	913	913	913	913	0
83	20241021	183700	58106551	913	913	913	913	0
84	20241021	183600	58106551	913	913	913	913	0
85	20241021	183500	58106551	913	913	913	913	0
86	20241021	183400	58106551	913	913	913	913	0
87	20241021	183300	58106551	913	913	913	913	0
88	20241021	183200	58106551	913	913	913	913	0
89	20241021	183100	58106551	913	913	913	913	0
90	20241021	183000	58106551	913	913	913	913	0
91	20241021	182900	58106551	913	913	913	913	0
92	20241021	182800	58106551	913	913	913	913	174
93	20241021	182700	58106551	913	913	913	913	0
94	20241021	182600	58106551	913	913	913	913	0
95	20241021	182500	58106551	913	913	913	913	0
96	20241021	182400	58106551	913	913	913	913	0
97	20241021	182300	58106551	913	913	913	913	0
98	20241021	182200	58106551	913	913	913	913	0
99	20241021	182100	58106551	913	913	913	913	0
100	20241021	182000	58106551	913	913	913	913	0
101	20241021	181900	58106551	913	913	913	913	0
102	20241021	181800	58106551	913	913	913	913	0
103	20241021	181700	58106551	913	913	913	913	0
104	20241021	181600	58106551	913	913	913	913	0
105	20241021	181500	58106551	913	913	913	913	0
106	20241021	181400	58106551	913	913	913	913	0
107	20241021	181300	58106551	913	913	913	913	0
108	20241021	181200	58106551	913	913	913	913	0
109	20241021	181100	58106551	913	913	913	913	0
110	20241021	181000	58106551	913	913	913	913	0
111	20241021	180900	58106551	913	913	913	913	0
112	20241021	180800	58106551	913	913	913	913	0
113	20241021	180700	58106551	913	913	913	913	0
114	20241021	180600	58106551	913	913	913	913	0
115	20241021	180500	58106551	913	913	913	913	0
116	20241021	180400	58106551	913	913	913	913	0
117	20241021	180300	58106551	913	913	913	913	0
118	20241021	180200	58106551	913	913	913	913	0
119	20241021	180100	58106551	913	913	913	913	0
120	20241021	180000	58106551	913	913	913	913	0
121	20241021	175900	58106551	913	913	913	913	0
122	20241021	175800	58106551	913	913	913	913	174
123	20241021	175700	58106551	913	913	913	913	0
124	20241021	175600	58106551	913	913	913	913	0
125	20241021	175500	58106551	913	913	913	913	0
126	20241021	175400	58106551	913	913	913	913	0
127	20241021	175300	58106551	913	913	913	913	0
128	20241021	175200	58106551	913	913	913	913	0
129	20241021	175100	58106551	913	913	913	913	0
130	20241021	175000	58106551	913	913	913	913	0
131	20241021	174900	58106551	913	913	913	913	0
132	20241021	174800	58106551	913	913	913	913	0
133	20241021	174700	58106551	913	913	913	913	0
134	20241021	174600	58106551	913	913	913	913	0
135	20241021	174500	58106551	913	913	913	913	0
136	20241021	174400	58106551	913	913	913	913	0
137	20241021	174300	58106551	913	913	913	913	0
138	20241021	174200	58106551	913	913	913	913	0
139	20241021	174100	58106551	913	913	913	913	0
140	20241021	174000	58106551	913	913	913	913	0
141	20241021	173900	58106551	913	913	913	913	0
142	20241021	173800	58106551	913	913	913	913	0
143	20241021	173700	58106551	913	913	913	913	0
144	20241021	173600	58106551	913	913	913	913	0
145	20241021	173500	58106551	913	913	913	913	0
146	20241021	173400	58106551	913	913	913	913	0
147	20241021	173300	58106551	913	913	913	913	0
148	20241021	173200	58106551	913	913	913	913	0
149	20241021	173100	58106551	913	913	913	913	0
150	20241021	173000	58106551	913	913	913	913	0
151	20241021	172900	58106551	913	913	913	913	0
152	20241021	172800	58106551	913	913	913	913	174
153	20241021	172700	58106551	913	913	913	913	0
154	20241021	172600	58106551	913	913	913	913	0
155	20241021	172500	58106551	913	913	913	913	0
156	20241021	172400	58106551	913	913	913	913	0
157	20241021	172300	58106551	913	913	913	913	0
158	20241021	172200	58106551	913	913	913	913	0
159	20241021	172100	58106551	913	913	913	913	0
160	20241021	172000	58106551	913	913	913	913	0
161	20241021	171900	58106551	913	913	913	913	0
162	20241021	171800	58106551	913	913	913	913	0
163	20241021	171700	58106551	913	913	913	913	0
164	20241021	171600	58106551	913	913	913	913	0
165	20241021	171500	58106551	913	913	913	913	0
166	20241021	171400	58106551	913	913	913	913	0
167	20241021	171300	58106551	913	913	913	913	0
168	20241021	171200	58106551	913	913	913	913	0
169	20241021	171100	58106551	913	913	913	913	0
170	20241021	171000	58106551	913	913	913	913	0
171	20241021	170900	58106551	913	913	913	913	0
172	20241021	170800	58106551	913	913	913	913	0
173	20241021	170700	58106551	913	913	913	913	0
174	20241021	170600	58106551	913	913	913	913	0
175	20241021	170500	58106551	913	913	913	913	0
176	20241021	170400	58106551	913	913	913	913	0
177	20241021	170300	58106551	913	913	913	913	0
178	20241021	170200	58106551	913	913	913	913	0
179	20241021	170100	58106551	913	913	913	913	0
180	20241021	170000	58106551	913	913	913	913	0
181	20241021	165900	58106551	913	913	913	913	0
182	20241021	165800	58106551	913	913	913	913	174
183	20241021	165700	58106551	913	913	913	913	0
184	20241021	165600	58106551	913	913	913	913	0
185	20241021	165500	58106551	913	913	913	913	0
186	20241021	165400	58106551	913	913	913	913	0
187	20241021	165300	58106551	913	913	913	913	0
188	20241021	165200	58106551	913	913	913	913	0
189	20241021	165100	58106551	913	913	913	913	0
190	20241021	165000	58106551	913	913	913	913	0
191	20241021	164900	58106551	913	913	913	913	0
192	20241021	164800	58106551	913	913	913	913	0
193	20241021	164700	58106551	913	913	913	913	0
194	20241021	164600	58106551	913	913	913	913	0
195	20241021	164500	58106551	913	913	913	913	0
196	20241021	164400	58106551	913	913	913	913	0
197	20241021	164300	58106551	913	913	913	913	0
198	20241021	164200	58106551	913	913	913	913	0
199	20241021	164100	58106551	913	913	913	913	0
200	20241021	164000	58106551	913	913	913	913	0
201	20241021	163900	58106551	913	913	913	913	0
202	20241021	163800	58106551	913	913	913	913	0
203	20241021	163700	58106551	913	913	913	913	0
204	20241021	163600	58106551	913	913	913	913	0
205	20241021	163500	58106551	913	913	913	913	0
206	20241021	163400	58106551	913	913	913	913	0
207	20241021	163300	58106551	913	913	913	913	0
208	20241021	163200	58106551	913	913	913	913	0
209	20241021	163100	58106551	913	913	913	913	0
210	20241021	163000	58106551	913	913	913	913	0
211	20241021	162900	58106551	913	913	913	913	0
212	20241021	162800	58106551	913	913	913	913	174
213	20241021	162700	58106551	913	913	913	913	0
214	20241021	162600	58106551	913	913	913	913	0
215	20241021	162500	58106551	913	913	913	913	0
216	20241021	162400	58106551	913	913	913	913	0
217	20241021	162300	58106551	913	913	913	913	0
218	20241021	162200	58106551	913	913	913	913	0
219	20241021	162100	58106551	913	913	913	913	0
220	20241021	162000	58106551	913	913	913	913	0
221	20241021	161900	58106551	913	913	913	913	0
222	20241021	161800	58106551	913	913	913	913	0
223	20241021	161700	58106551	913	913	913	913	0
224	20241021	161600	58106551	913	913	913	913	0
225	20241021	161500	58106551	913	913	913	913	0
226	20241021	161400	58106551	913	913	913	913	0
227	20241021	161300	58106551	913	913	913	913	0
228	20241021	161200	58106551	913	913	913	913	0
229	20241021	161100	58106551	913	913	913	913	0
230	20241021	161000	58106551	913	913	913	913	0
231	20241021	160900	58106551	913	913	913	913	0
232	20241021	160800	58106551	913	913	913	913	0
233	20241021	160700	58106551	913	913	913	913	0
234	20241021	160600	58106551	913	913	913	913	0
235	20241021	160500	58106551	913	913	913	913	0
236	20241021	160400	58106551	913	913	913	913	0
237	20241021	160300	58106551	913	913	913	913	0
238	20241021	160200	58106551	913	913	913	913	0
239	20241021	160100	58106551	913	913	913	913	0
240	20241021	160000	58106551	913	913	913	913	0
241	20241021	155900	58106551	913	913	913	913	0
242	20241021	155800	58106551	913	913	913	913	174
243	20241021	155700	58106551	913	913	913	913	0
244	20241021	155600	58106551	913	913	913	913	0
245	20241021	155500	58106551	913	913	913	913	0
246	20241021	155400	58106551	913	913	913	913	0
247	20241021	155300	58106551	913	913	913	913	0
248	20241021	155200	58106551	913	913	913	913	0
249	20241021	155100	58106551	913	913	913	913	0
250	20241021	155000	58106551	913	913	913	913	0
251	20241021	154900	58106551	913	913	913	913	0
252	20241021	154800	58106551	913	913	913	913	0
253	20241021	154700	58106551	913	913	913	913	0
254	20241021	154600	58106551	913	913	913	913	0
255	20241021	154500	58106551	913	913	913	913	0
256	20241021	154400	58106551	913	913	913	913	0
257	20241021	154300	58106551	913	913	913	913	0
258	20241021	154200	58106551	913	913	913	913	0
259	20241021	154100	58106551	913	913	913	913	0
260	20241021	154000	58106551	913	913	913	913	0
261	20241021	153900	58106551	913	913	913	913	0
262	20241021	153800	58106551	913	913	913	913	0
263	20241021	153700	58106551	913	913	913	913	0
264	20241021	153600	58106551	913	913	913	913	0
265	20241021	153500	58106551	913	913	913	913	0
266	20241021	153400	58106551	913	913	913	913	0
267	20241021	153300	58106551	913	913	913	913	0
268	20241021	153200	58106551	913	913	913	913	0
269	20241021	153100	58106551	913	913	913	913	0
270	20241021	153000	58106551	913	913	913	913	174
271	20241021	152900	57947689	908	908	908	908	0
272	20241021	152800	57947689	908	908	908	908	0
273	20241021	152700	57947689	908	908	908	908	0
274	20241021	152600	57947689	908	908	908	908	0
275	20241021	152500	57947689	908	908	908	908	0
276	20241021	152400	57947689	908	908	908	908	0
277	20241021	152300	57947689	908	908	908	908	0
278	20241021	152200	57947689	908	908	908	908	0
279	20241021	152100	57947689	908	908	908	908	0
280	20241021	152000	57947689	908	908	908	908	0
281	20241021	151900	57947689	908	908	908	908	203
282	20241021	151800	57763365	908	908	908	908	749
283	20241021	151700	57083273	910	908	910	908	373
284	20241021	151600	56744244	908	900	908	900	534
285	20241021	151500	56262328	900	900	900	900	31
286	20241021	151400	56234428	899	899	899	899	0
287	20241021	151300	56234428	899	899	899	899	0
288	20241021	151200	56234428	899	899	899	899	0
289	20241021	151100	56234428	899	899	899	899	266
290	20241021	151000	55995294	899	899	899	899	0
291	20241021	150900	55995294	899	899	899	899	0
292	20241021	150800	55995294	899	899	899	899	0
293	20241021	150700	55995294	899	899	899	899	43
294	20241021	150600	55956637	894	894	894	894	200
295	20241021	150500	55777837	893	894	894	893	541
296	20241021	150400	55294689	893	894	894	893	651
297	20241021	150300	54712796	894	894	894	894	1
298	20241021	150200	54711902	901	901	901	901	0
299	20241021	150100	54711902	901	901	901	901	0
300	20241021	150000	54711902	901	901	901	901	0
301	20241021	145900	54711902	901	901	901	901	0
302	20241021	145800	54711902	901	901	901	901	0
303	20241021	145700	54711902	901	901	901	901	87
304	20241021	145600	54633515	902	902	902	902	5
305	20241021	145500	54629005	910	910	910	910	0
306	20241021	145400	54629005	910	910	910	910	0
307	20241021	145300	54629005	910	910	910	910	0
308	20241021	145200	54629005	910	906	910	894	1696
309	20241021	145100	53105237	918	918	918	918	0
310	20241021	145000	53105237	918	911	918	904	166
311	20241021	144900	52954654	905	905	905	905	13
312	20241021	144800	52942889	918	918	918	918	0
313	20241021	144700	52942889	918	905	919	905	502
314	20241021	144600	52485848	905	905	905	905	0
315	20241021	144500	52485848	905	905	905	905	0
316	20241021	144400	52485848	905	905	905	905	0
317	20241021	144300	52485848	905	905	905	905	0
318	20241021	144200	52485848	905	905	905	905	0
319	20241021	144100	52485848	905	905	905	905	2003
320	20241021	144000	50673133	905	905	905	905	0
321	20241021	143900	50673133	905	905	905	905	1
322	20241021	143800	50672228	898	899	905	898	118
323	20241021	143700	50566235	905	905	905	905	1
324	20241021	143600	50565330	899	899	899	899	97
325	20241021	143500	50478127	899	900	900	899	45
326	20241021	143400	50437650	905	905	905	905	0
327	20241021	143300	50437650	905	905	905	905	0
328	20241021	143200	50437650	905	905	905	905	0
329	20241021	143100	50437650	905	905	905	905	0
330	20241021	143000	50437650	905	905	905	905	0
331	20241021	142900	50437650	905	905	905	905	0
332	20241021	142800	50437650	905	905	905	905	0
333	20241021	142700	50437650	905	905	905	905	0
334	20241021	142600	50437650	905	905	905	905	0
335	20241021	142500	50437650	905	905	905	905	0
336	20241021	142400	50437650	905	905	905	905	1
337	20241021	142300	50436745	900	900	900	900	9
338	20241021	142200	50428645	905	905	905	905	0
339	20241021	142100	50428645	905	905	905	905	0
340	20241021	142000	50428645	905	905	905	905	0
341	20241021	141900	50428645	905	905	905	905	0
342	20241021	141800	50428645	905	905	905	905	0
343	20241021	141700	50428645	905	905	905	905	0
344	20241021	141600	50428645	905	905	905	905	0
345	20241021	141500	50428645	905	905	905	905	0
346	20241021	141400	50428645	905	905	905	905	1
347	20241021	141300	50427740	905	905	905	905	0
348	20241021	141200	50427740	905	905	905	905	0
349	20241021	141100	50427740	905	905	905	905	1
350	20241021	141000	50426835	899	899	899	899	0
351	20241021	140900	50426835	899	899	899	899	179
352	20241021	140800	50265914	899	899	899	899	9
353	20241021	140700	50257823	900	900	900	900	0
354	20241021	140600	50257823	900	900	900	900	0
355	20241021	140500	50257823	900	900	900	900	0
356	20241021	140400	50257823	900	900	900	900	673
357	20241021	140300	49652123	900	900	900	900	0
358	20241021	140200	49652123	900	900	900	900	0
359	20241021	140100	49652123	900	900	900	900	33
360	20241021	140000	49622423	900	900	900	900	0
361	20241021	135900	49622423	900	900	900	900	0
362	20241021	135800	49622423	900	900	900	900	10
363	20241021	135700	49613423	908	908	908	908	0
364	20241021	135600	49613423	908	908	908	908	0
365	20241021	135500	49613423	908	908	908	908	0
366	20241021	135400	49613423	908	908	908	908	0
367	20241021	135300	49613423	908	908	908	900	11
368	20241021	135200	49603507	900	900	900	900	0
369	20241021	135100	49603507	900	900	900	900	0
370	20241021	135000	49603507	900	900	900	900	0
371	20241021	134900	49603507	900	900	900	900	0
372	20241021	134800	49603507	900	900	900	900	0
373	20241021	134700	49603507	900	900	900	900	0
374	20241021	134600	49603507	900	900	900	900	0
375	20241021	134500	49603507	900	900	900	900	0
376	20241021	134400	49603507	900	900	900	900	0
377	20241021	134300	49603507	900	900	900	900	0
378	20241021	134200	49603507	900	900	900	900	0
379	20241021	134100	49603507	900	900	900	900	0
380	20241021	134000	49603507	900	900	900	900	0
381	20241021	133900	49603507	900	900	900	900	0
382	20241021	133800	49603507	900	900	900	900	9
383	20241021	133700	49595407	900	900	900	900	0
384	20241021	133600	49595407	900	900	900	900	0
385	20241021	133500	49595407	900	900	900	900	0
386	20241021	133400	49595407	900	900	900	900	0
387	20241021	133300	49595407	900	900	900	900	0
388	20241021	133200	49595407	900	900	900	900	0
389	20241021	133100	49595407	900	900	900	900	314
390	20241021	133000	49312807	900	900	900	900	0
391	20241021	132900	49312807	900	900	900	900	4302
392	20241021	132800	45441007	900	900	900	900	655
393	20241021	132700	44851507	900	900	900	900	33
394	20241021	132600	44821807	901	901	901	901	214
395	20241021	132500	44628993	900	900	900	900	0
396	20241021	132400	44628993	900	900	900	900	0
397	20241021	132300	44628993	900	900	900	900	9
398	20241021	132200	44620893	900	901	901	900	1107
399	20241021	132100	43624493	900	896	900	896	3296
400	20241021	132000	40665237	896	896	896	896	0
401	20241021	131900	40665237	896	896	896	896	300
402	20241021	131800	40396437	896	896	896	896	0
403	20241021	131700	40396437	896	898	898	896	1189
404	20241021	131600	39329798	898	900	900	898	291
405	20241021	131500	39068313	899	899	899	899	59
406	20241021	131400	39015272	899	902	902	898	3530
407	20241021	131300	35837466	902	903	903	901	1402
408	20241021	131200	34572149	903	904	904	903	526
409	20241021	131100	34096896	905	905	905	905	0
410	20241021	131000	34096896	905	907	907	905	1113
411	20241021	130900	33089261	910	910	910	910	1184
412	20241021	130800	32011821	906	906	906	906	86
413	20241021	130700	31933905	910	910	910	910	0
414	20241021	130600	31933905	910	910	910	910	0
415	20241021	130500	31933905	910	910	910	910	0
416	20241021	130400	31933905	910	910	910	910	0
417	20241021	130300	31933905	910	910	910	910	23
418	20241021	130200	31912975	910	910	910	910	100
419	20241021	130100	31821975	906	906	906	906	0
420	20241021	130000	31821975	906	906	906	906	200
421	20241021	125900	31640775	906	906	906	906	0
422	20241021	125800	31640775	906	906	906	906	0
423	20241021	125700	31640775	906	906	906	906	0
424	20241021	125600	31640775	906	906	906	906	0
425	20241021	125500	31640775	906	906	906	906	0
426	20241021	125400	31640775	906	906	906	906	0
427	20241021	125300	31640775	906	906	906	906	43
428	20241021	125200	31601817	906	906	906	906	0
429	20241021	125100	31601817	906	906	906	906	148
430	20241021	125000	31467729	906	906	906	906	0
431	20241021	124900	31467729	906	906	906	906	0
432	20241021	124800	31467729	906	907	907	906	149
433	20241021	124700	31332671	906	906	906	906	0
434	20241021	124600	31332671	906	906	906	906	0
435	20241021	124500	31332671	906	906	906	906	0
436	20241021	124400	31332671	906	906	906	906	0
437	20241021	124300	31332671	906	906	906	906	0
438	20241021	124200	31332671	906	906	906	906	0
439	20241021	124100	31332671	906	906	906	906	0
440	20241021	124000	31332671	906	906	906	906	0
441	20241021	123900	31332671	906	906	906	906	0
442	20241021	123800	31332671	906	906	906	906	10
443	20241021	123700	31323611	910	910	910	910	0
444	20241021	123600	31323611	910	910	910	910	0
445	20241021	123500	31323611	910	910	910	910	0
446	20241021	123400	31323611	910	910	910	910	0
447	20241021	123300	31323611	910	910	910	910	0
448	20241021	123200	31323611	910	910	910	910	100
449	20241021	123100	31232611	910	910	910	910	0
450	20241021	123000	31232611	910	910	910	910	10
451	20241021	122900	31223511	910	910	910	910	0
452	20241021	122800	31223511	910	910	910	910	0
453	20241021	122700	31223511	910	910	910	910	0
454	20241021	122600	31223511	910	910	910	910	0
455	20241021	122500	31223511	910	910	910	910	0
456	20241021	122400	31223511	910	910	910	910	0
457	20241021	122300	31223511	910	904	910	904	11
458	20241021	122200	31213561	910	910	910	910	1
459	20241021	122100	31212651	904	904	904	904	0
460	20241021	122000	31212651	904	904	904	904	0
461	20241021	121900	31212651	904	905	905	904	350
462	20241021	121800	30896148	906	906	906	906	0
463	20241021	121700	30896148	906	906	906	906	3
464	20241021	121600	30893430	906	906	906	906	0
465	20241021	121500	30893430	906	906	906	906	0
466	20241021	121400	30893430	906	906	906	906	166
467	20241021	121300	30743034	906	910	910	906	4
468	20241021	121200	30739406	910	910	910	910	0
469	20241021	121100	30739406	910	910	910	910	0
470	20241021	121000	30739406	910	910	910	910	500
471	20241021	120900	30284406	906	906	906	906	0
472	20241021	120800	30284406	906	906	906	906	10
473	20241021	120700	30275346	905	905	905	905	0
474	20241021	120600	30275346	905	906	906	905	222
475	20241021	120500	30074416	905	905	905	905	0
476	20241021	120400	30074416	905	910	910	905	41
477	20241021	120300	30037211	905	905	905	905	0
478	20241021	120200	30037211	905	905	905	905	0
479	20241021	120100	30037211	905	905	905	905	0
480	20241021	120000	30037211	905	910	910	905	13
481	20241021	115900	30025396	910	910	910	910	0
482	20241021	115800	30025396	910	910	910	910	10
483	20241021	115700	30016296	910	910	910	910	0
484	20241021	115600	30016296	910	910	910	910	1
485	20241021	115500	30015386	905	905	905	905	0
486	20241021	115400	30015386	905	905	905	905	0
487	20241021	115300	30015386	905	906	906	905	10
488	20241021	115200	30006333	910	910	910	910	0
489	20241021	115100	30006333	910	910	910	910	0
490	20241021	115000	30006333	910	910	910	910	1
491	20241021	114900	30005423	906	906	906	906	135
492	20241021	114800	29883113	910	910	910	910	0
493	20241021	114700	29883113	910	910	910	910	0
494	20241021	114600	29883113	910	910	910	910	12
495	20241021	114500	29872193	905	905	905	905	34
496	20241021	114400	29841423	910	905	910	905	14
497	20241021	114300	29828748	905	905	905	905	0
498	20241021	114200	29828748	905	905	905	905	0
499	20241021	114100	29828748	905	905	905	905	0
500	20241021	114000	29828748	905	905	905	905	0
501	20241021	113900	29828748	905	905	905	905	0
502	20241021	113800	29828748	905	905	905	905	10
503	20241021	113700	29819698	911	911	911	911	0
504	20241021	113600	29819698	911	911	911	911	0
505	20241021	113500	29819698	911	911	911	911	0
506	20241021	113400	29819698	911	911	911	903	3370
507	20241021	113300	26773284	911	911	911	911	0
508	20241021	113200	26773284	911	911	911	911	21
509	20241021	113100	26754153	911	912	912	911	400
510	20241021	113000	26389675	912	912	912	912	0
511	20241021	112900	26389675	912	912	912	912	0
512	20241021	112800	26389675	912	912	912	912	0
513	20241021	112700	26389675	912	912	912	912	0
514	20241021	112600	26389675	912	912	912	912	0
515	20241021	112500	26389675	912	912	912	912	0
516	20241021	112400	26389675	912	912	912	912	0
517	20241021	112300	26389675	912	912	912	912	10
518	20241021	112200	26380555	912	912	912	912	19
519	20241021	112100	26363227	913	913	913	913	20
520	20241021	112000	26344967	913	913	913	913	0
521	20241021	111900	26344967	913	913	913	913	170
522	20241021	111800	26189757	913	913	913	913	0
523	20241021	111700	26189757	913	913	913	913	0
524	20241021	111600	26189757	913	913	913	913	0
525	20241021	111500	26189757	913	913	913	913	0
526	20241021	111400	26189757	913	913	913	913	0
527	20241021	111300	26189757	913	913	913	913	0
528	20241021	111200	26189757	913	913	913	913	0
529	20241021	111100	26189757	913	916	916	913	35
530	20241021	111000	26157775	914	915	915	914	300
531	20241021	110900	25883320	915	915	915	915	0
532	20241021	110800	25883320	915	915	915	915	10
533	20241021	110700	25874170	915	915	915	915	140
534	20241021	110600	25746070	916	916	916	916	0
535	20241021	110500	25746070	916	916	916	916	0
536	20241021	110400	25746070	916	916	916	916	0
537	20241021	110300	25746070	916	916	916	916	11
538	20241021	110200	25735994	916	916	916	916	210
539	20241021	110100	25543634	916	916	916	916	0
540	20241021	110000	25543634	916	916	916	916	11
541	20241021	105900	25533558	916	916	916	916	0
542	20241021	105800	25533558	916	916	916	916	0
543	20241021	105700	25533558	916	916	916	916	0
544	20241021	105600	25533558	916	916	916	916	0
545	20241021	105500	25533558	916	916	916	916	0
546	20241021	105400	25533558	916	916	916	916	45
547	20241021	105300	25492338	916	916	916	916	10
548	20241021	105200	25483178	916	916	916	916	0
549	20241021	105100	25483178	916	916	916	916	0
550	20241021	105000	25483178	916	916	916	916	0
551	20241021	104900	25483178	916	916	916	916	0
552	20241021	104800	25483178	916	916	916	916	0
553	20241021	104700	25483178	916	916	916	915	211
554	20241021	104600	25289911	916	916	916	916	0
555	20241021	104500	25289911	916	916	916	916	0
556	20241021	104400	25289911	916	916	916	916	0
557	20241021	104300	25289911	916	916	916	916	0
558	20241021	104200	25289911	916	916	916	916	0
559	20241021	104100	25289911	916	916	916	916	0
560	20241021	104000	25289911	916	916	916	916	0
561	20241021	103900	25289911	916	916	916	916	0
562	20241021	103800	25289911	916	916	916	916	10
563	20241021	103700	25280751	916	919	919	916	34
564	20241021	103600	25249545	920	920	920	920	0
565	20241021	103500	25249545	920	920	920	920	82
566	20241021	103400	25174105	920	920	920	920	0
567	20241021	103300	25174105	920	920	920	920	0
568	20241021	103200	25174105	920	920	920	920	0
569	20241021	103100	25174105	920	920	920	920	0
570	20241021	103000	25174105	920	920	920	920	0
571	20241021	102900	25174105	920	920	920	920	0
572	20241021	102800	25174105	920	920	920	920	3
573	20241021	102700	25171345	920	920	920	920	60
574	20241021	102600	25116145	920	920	920	920	0
575	20241021	102500	25116145	920	920	920	920	0
576	20241021	102400	25116145	920	920	920	920	0
577	20241021	102300	25116145	920	921	921	920	310
578	20241021	102200	24830942	926	926	926	926	0
579	20241021	102100	24830942	926	926	926	926	100
580	20241021	102000	24738342	926	926	926	926	0
581	20241021	101900	24738342	926	926	926	926	0
582	20241021	101800	24738342	926	926	926	926	2
583	20241021	101700	24736490	920	920	920	920	0
584	20241021	101600	24736490	920	920	920	920	0
585	20241021	101500	24736490	920	920	920	920	0
586	20241021	101400	24736490	920	920	920	920	0
587	20241021	101300	24736490	920	920	920	920	43
588	20241021	101200	24696930	920	920	920	920	0
589	20241021	101100	24696930	920	920	920	920	0
590	20241021	101000	24696930	920	921	921	920	251
591	20241021	100900	24465994	921	922	922	921	9
592	20241021	100800	24457703	922	923	923	922	10
593	20241021	100700	24448481	926	926	926	926	0
594	20241021	100600	24448481	926	926	926	926	0
595	20241021	100500	24448481	926	926	926	926	100
596	20241021	100400	24355881	926	926	926	926	1
597	20241021	100300	24354955	923	923	923	923	0
598	20241021	100200	24354955	923	923	923	923	0
599	20241021	100100	24354955	923	925	925	923	981
600	20241021	100000	23447561	926	926	926	926	0
601	20241021	095900	23447561	926	926	926	926	2168
602	20241021	095800	21439993	926	926	926	926	0
603	20241021	095700	21439993	926	926	926	926	0
604	20241021	095600	21439993	926	926	926	926	0
605	20241021	095500	21439993	926	926	926	926	0
606	20241021	095400	21439993	926	926	926	926	0
607	20241021	095300	21439993	926	926	926	926	10
608	20241021	095200	21430733	927	927	927	927	0
609	20241021	095100	21430733	927	927	927	927	0
610	20241021	095000	21430733	927	927	927	927	1000
611	20241021	094900	20503733	927	927	927	927	0
612	20241021	094800	20503733	927	927	927	927	0
613	20241021	094700	20503733	927	927	927	927	0
614	20241021	094600	20503733	927	927	927	926	902
615	20241021	094500	19668479	926	926	926	926	0
616	20241021	094400	19668479	926	926	926	926	1
617	20241021	094300	19667553	926	926	926	926	4668
618	20241021	094200	15344985	926	926	926	926	447
619	20241021	094100	14931063	926	926	926	926	0
620	20241021	094000	14931063	926	926	926	926	0
621	20241021	093900	14931063	926	926	926	926	0
622	20241021	093800	14931063	926	926	926	926	0
623	20241021	093700	14931063	926	926	926	926	0
624	20241021	093600	14931063	926	926	926	926	100
625	20241021	093500	14838463	927	927	927	927	0
626	20241021	093400	14838463	927	927	927	927	0
627	20241021	093300	14838463	927	927	927	927	0
628	20241021	093200	14838463	927	927	927	927	0
629	20241021	093100	14838463	927	927	927	927	0
630	20241021	093000	14838463	927	927	927	927	0
631	20241021	092900	14838463	927	927	927	927	101
632	20241021	092800	14744836	926	926	926	926	10
633	20241021	092700	14735576	926	926	926	926	0
634	20241021	092600	14735576	926	926	926	926	215
635	20241021	092500	14536486	926	926	926	926	1182
636	20241021	092400	13441954	926	926	926	926	0
637	20241021	092300	13441954	926	926	926	926	0
638	20241021	092200	13441954	926	926	926	926	0
639	20241021	092100	13441954	926	926	926	926	0
640	20241021	092000	13441954	926	926	926	926	100
641	20241021	091900	13349354	926	926	926	926	0
642	20241021	091800	13349354	926	926	926	926	90
643	20241021	091700	13266014	926	926	926	926	2521
644	20241021	091600	10931568	927	927	927	927	60
645	20241021	091500	10875948	929	929	929	929	5
646	20241021	091400	10871303	929	929	929	929	1008
647	20241021	091300	9934871	929	929	929	929	71
648	20241021	091200	9868912	926	928	928	926	1605
649	20241021	091100	8382282	927	927	927	927	0
650	20241021	091000	8382282	927	927	927	927	0
651	20241021	090900	8382282	927	927	927	927	0
652	20241021	090800	8382282	927	927	927	927	3010
653	20241021	090700	5592012	926	926	926	926	0
654	20241021	090600	5592012	926	927	928	926	1100
655	20241021	090500	4572456	927	927	927	927	500
656	20241021	090400	4108956	926	926	926	926	0
657	20241021	090300	4108956	926	926	926	926	0
658	20241021	090200	4108956	926	930	930	926	3032
659	20241021	090100	1299315	930	929	930	929	41
660	20241021	090000	1261212	926	926	926	926	1362