KissMeData/090150/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	200200	84718792	910	910	910	910	1457
3	20241021	200100	84718792	910	910	910	910	0
4	20241021	200000	84718792	910	910	910	910	0
5	20241021	195900	84718792	910	910	910	910	0
6	20241021	195800	84718792	910	910	910	910	0
7	20241021	195700	84718792	910	910	910	910	0
8	20241021	195600	84718792	910	910	910	910	0
9	20241021	195500	84718792	910	910	910	910	0
10	20241021	195400	84718792	910	910	910	910	0
11	20241021	195300	84718792	910	910	910	910	0
12	20241021	195200	84718792	910	910	910	910	0
13	20241021	195100	84718792	910	910	910	910	0
14	20241021	195000	84718792	910	910	910	910	0
15	20241021	194900	84718792	910	910	910	910	0
16	20241021	194800	84718792	910	910	910	910	0
17	20241021	194700	84718792	910	910	910	910	0
18	20241021	194600	84718792	910	910	910	910	0
19	20241021	194500	84718792	910	910	910	910	0
20	20241021	194400	84718792	910	910	910	910	0
21	20241021	194300	84718792	910	910	910	910	0
22	20241021	194200	84718792	910	910	910	910	0
23	20241021	194100	84718792	910	910	910	910	0
24	20241021	194000	84718792	910	910	910	910	0
25	20241021	193900	84718792	910	910	910	910	0
26	20241021	193800	84718792	910	910	910	910	0
27	20241021	193700	84718792	910	910	910	910	0
28	20241021	193600	84718792	910	910	910	910	0
29	20241021	193500	84718792	910	910	910	910	0
30	20241021	193400	84718792	910	910	910	910	0
31	20241021	193300	84718792	910	910	910	910	0
32	20241021	193200	84718792	910	910	910	910	1457
33	20241021	193100	84718792	910	910	910	910	0
34	20241021	193000	84718792	910	910	910	910	0
35	20241021	192900	84718792	910	910	910	910	0
36	20241021	192800	84718792	910	910	910	910	0
37	20241021	192700	84718792	910	910	910	910	0
38	20241021	192600	84718792	910	910	910	910	0
39	20241021	192500	84718792	910	910	910	910	0
40	20241021	192400	84718792	910	910	910	910	0
41	20241021	192300	84718792	910	910	910	910	0
42	20241021	192200	84718792	910	910	910	910	0
43	20241021	192100	84718792	910	910	910	910	0
44	20241021	192000	84718792	910	910	910	910	0
45	20241021	191900	84718792	910	910	910	910	0
46	20241021	191800	84718792	910	910	910	910	0
47	20241021	191700	84718792	910	910	910	910	0
48	20241021	191600	84718792	910	910	910	910	0
49	20241021	191500	84718792	910	910	910	910	0
50	20241021	191400	84718792	910	910	910	910	0
51	20241021	191300	84718792	910	910	910	910	0
52	20241021	191200	84718792	910	910	910	910	0
53	20241021	191100	84718792	910	910	910	910	0
54	20241021	191000	84718792	910	910	910	910	0
55	20241021	190900	84718792	910	910	910	910	0
56	20241021	190800	84718792	910	910	910	910	0
57	20241021	190700	84718792	910	910	910	910	0
58	20241021	190600	84718792	910	910	910	910	0
59	20241021	190500	84718792	910	910	910	910	0
60	20241021	190400	84718792	910	910	910	910	0
61	20241021	190300	84718792	910	910	910	910	0
62	20241021	190200	84718792	910	910	910	910	1457
63	20241021	190100	84718792	910	910	910	910	0
64	20241021	190000	84718792	910	910	910	910	0
65	20241021	185900	84718792	910	910	910	910	0
66	20241021	185800	84718792	910	910	910	910	0
67	20241021	185700	84718792	910	910	910	910	0
68	20241021	185600	84718792	910	910	910	910	0
69	20241021	185500	84718792	910	910	910	910	0
70	20241021	185400	84718792	910	910	910	910	0
71	20241021	185300	84718792	910	910	910	910	0
72	20241021	185200	84718792	910	910	910	910	0
73	20241021	185100	84718792	910	910	910	910	0
74	20241021	185000	84718792	910	910	910	910	0
75	20241021	184900	84718792	910	910	910	910	0
76	20241021	184800	84718792	910	910	910	910	0
77	20241021	184700	84718792	910	910	910	910	0
78	20241021	184600	84718792	910	910	910	910	0
79	20241021	184500	84718792	910	910	910	910	0
80	20241021	184400	84718792	910	910	910	910	0
81	20241021	184300	84718792	910	910	910	910	0
82	20241021	184200	84718792	910	910	910	910	0
83	20241021	184100	84718792	910	910	910	910	0
84	20241021	184000	84718792	910	910	910	910	0
85	20241021	183900	84718792	910	910	910	910	0
86	20241021	183800	84718792	910	910	910	910	0
87	20241021	183700	84718792	910	910	910	910	0
88	20241021	183600	84718792	910	910	910	910	0
89	20241021	183500	84718792	910	910	910	910	0
90	20241021	183400	84718792	910	910	910	910	0
91	20241021	183300	84718792	910	910	910	910	0
92	20241021	183200	84718792	910	910	910	910	1457
93	20241021	183100	84718792	910	910	910	910	0
94	20241021	183000	84718792	910	910	910	910	0
95	20241021	182900	84718792	910	910	910	910	0
96	20241021	182800	84718792	910	910	910	910	0
97	20241021	182700	84718792	910	910	910	910	0
98	20241021	182600	84718792	910	910	910	910	0
99	20241021	182500	84718792	910	910	910	910	0
100	20241021	182400	84718792	910	910	910	910	0
101	20241021	182300	84718792	910	910	910	910	0
102	20241021	182200	84718792	910	910	910	910	0
103	20241021	182100	84718792	910	910	910	910	0
104	20241021	182000	84718792	910	910	910	910	0
105	20241021	181900	84718792	910	910	910	910	0
106	20241021	181800	84718792	910	910	910	910	0
107	20241021	181700	84718792	910	910	910	910	0
108	20241021	181600	84718792	910	910	910	910	0
109	20241021	181500	84718792	910	910	910	910	0
110	20241021	181400	84718792	910	910	910	910	0
111	20241021	181300	84718792	910	910	910	910	0
112	20241021	181200	84718792	910	910	910	910	0
113	20241021	181100	84718792	910	910	910	910	0
114	20241021	181000	84718792	910	910	910	910	0
115	20241021	180900	84718792	910	910	910	910	0
116	20241021	180800	84718792	910	910	910	910	0
117	20241021	180700	84718792	910	910	910	910	0
118	20241021	180600	84718792	910	910	910	910	0
119	20241021	180500	84718792	910	910	910	910	0
120	20241021	180400	84718792	910	910	910	910	0
121	20241021	180300	84718792	910	910	910	910	0
122	20241021	180200	84718792	910	910	910	910	1457
123	20241021	180100	84718792	910	910	910	910	0
124	20241021	180000	84718792	910	910	910	910	0
125	20241021	175900	84718792	910	910	910	910	0
126	20241021	175800	84718792	910	910	910	910	0
127	20241021	175700	84718792	910	910	910	910	0
128	20241021	175600	84718792	910	910	910	910	0
129	20241021	175500	84718792	910	910	910	910	0
130	20241021	175400	84718792	910	910	910	910	0
131	20241021	175300	84718792	910	910	910	910	0
132	20241021	175200	84718792	910	910	910	910	0
133	20241021	175100	84718792	910	910	910	910	0
134	20241021	175000	84718792	910	910	910	910	0
135	20241021	174900	84718792	910	910	910	910	0
136	20241021	174800	84718792	910	910	910	910	0
137	20241021	174700	84718792	910	910	910	910	0
138	20241021	174600	84718792	910	910	910	910	0
139	20241021	174500	84718792	910	910	910	910	0
140	20241021	174400	84718792	910	910	910	910	0
141	20241021	174300	84718792	910	910	910	910	0
142	20241021	174200	84718792	910	910	910	910	0
143	20241021	174100	84718792	910	910	910	910	0
144	20241021	174000	84718792	910	910	910	910	0
145	20241021	173900	84718792	910	910	910	910	0
146	20241021	173800	84718792	910	910	910	910	0
147	20241021	173700	84718792	910	910	910	910	0
148	20241021	173600	84718792	910	910	910	910	0
149	20241021	173500	84718792	910	910	910	910	0
150	20241021	173400	84718792	910	910	910	910	0
151	20241021	173300	84718792	910	910	910	910	0
152	20241021	173200	84718792	910	910	910	910	1457
153	20241021	173100	84718792	910	910	910	910	0
154	20241021	173000	84718792	910	910	910	910	0
155	20241021	172900	84718792	910	910	910	910	0
156	20241021	172800	84718792	910	910	910	910	0
157	20241021	172700	84718792	910	910	910	910	0
158	20241021	172600	84718792	910	910	910	910	0
159	20241021	172500	84718792	910	910	910	910	0
160	20241021	172400	84718792	910	910	910	910	0
161	20241021	172300	84718792	910	910	910	910	0
162	20241021	172200	84718792	910	910	910	910	0
163	20241021	172100	84718792	910	910	910	910	0
164	20241021	172000	84718792	910	910	910	910	0
165	20241021	171900	84718792	910	910	910	910	0
166	20241021	171800	84718792	910	910	910	910	0
167	20241021	171700	84718792	910	910	910	910	0
168	20241021	171600	84718792	910	910	910	910	0
169	20241021	171500	84718792	910	910	910	910	0
170	20241021	171400	84718792	910	910	910	910	0
171	20241021	171300	84718792	910	910	910	910	0
172	20241021	171200	84718792	910	910	910	910	0
173	20241021	171100	84718792	910	910	910	910	0
174	20241021	171000	84718792	910	910	910	910	0
175	20241021	170900	84718792	910	910	910	910	0
176	20241021	170800	84718792	910	910	910	910	0
177	20241021	170700	84718792	910	910	910	910	0
178	20241021	170600	84718792	910	910	910	910	0
179	20241021	170500	84718792	910	910	910	910	0
180	20241021	170400	84718792	910	910	910	910	0
181	20241021	170300	84718792	910	910	910	910	0
182	20241021	170200	84718792	910	910	910	910	1457
183	20241021	170100	84718792	910	910	910	910	0
184	20241021	170000	84718792	910	910	910	910	0
185	20241021	165900	84718792	910	910	910	910	0
186	20241021	165800	84718792	910	910	910	910	0
187	20241021	165700	84718792	910	910	910	910	0
188	20241021	165600	84718792	910	910	910	910	0
189	20241021	165500	84718792	910	910	910	910	0
190	20241021	165400	84718792	910	910	910	910	0
191	20241021	165300	84718792	910	910	910	910	0
192	20241021	165200	84718792	910	910	910	910	0
193	20241021	165100	84718792	910	910	910	910	0
194	20241021	165000	84718792	910	910	910	910	0
195	20241021	164900	84718792	910	910	910	910	0
196	20241021	164800	84718792	910	910	910	910	0
197	20241021	164700	84718792	910	910	910	910	0
198	20241021	164600	84718792	910	910	910	910	0
199	20241021	164500	84718792	910	910	910	910	0
200	20241021	164400	84718792	910	910	910	910	0
201	20241021	164300	84718792	910	910	910	910	0
202	20241021	164200	84718792	910	910	910	910	0
203	20241021	164100	84718792	910	910	910	910	0
204	20241021	164000	84718792	910	910	910	910	0
205	20241021	163900	84718792	910	910	910	910	0
206	20241021	163800	84718792	910	910	910	910	0
207	20241021	163700	84718792	910	910	910	910	0
208	20241021	163600	84718792	910	910	910	910	0
209	20241021	163500	84718792	910	910	910	910	0
210	20241021	163400	84718792	910	910	910	910	0
211	20241021	163300	84718792	910	910	910	910	0
212	20241021	163200	84718792	910	910	910	910	1457
213	20241021	163100	84718792	910	910	910	910	0
214	20241021	163000	84718792	910	910	910	910	0
215	20241021	162900	84718792	910	910	910	910	0
216	20241021	162800	84718792	910	910	910	910	0
217	20241021	162700	84718792	910	910	910	910	0
218	20241021	162600	84718792	910	910	910	910	0
219	20241021	162500	84718792	910	910	910	910	0
220	20241021	162400	84718792	910	910	910	910	0
221	20241021	162300	84718792	910	910	910	910	0
222	20241021	162200	84718792	910	910	910	910	0
223	20241021	162100	84718792	910	910	910	910	0
224	20241021	162000	84718792	910	910	910	910	0
225	20241021	161900	84718792	910	910	910	910	0
226	20241021	161800	84718792	910	910	910	910	0
227	20241021	161700	84718792	910	910	910	910	0
228	20241021	161600	84718792	910	910	910	910	0
229	20241021	161500	84718792	910	910	910	910	0
230	20241021	161400	84718792	910	910	910	910	0
231	20241021	161300	84718792	910	910	910	910	0
232	20241021	161200	84718792	910	910	910	910	0
233	20241021	161100	84718792	910	910	910	910	0
234	20241021	161000	84718792	910	910	910	910	0
235	20241021	160900	84718792	910	910	910	910	0
236	20241021	160800	84718792	910	910	910	910	0
237	20241021	160700	84718792	910	910	910	910	0
238	20241021	160600	84718792	910	910	910	910	0
239	20241021	160500	84718792	910	910	910	910	0
240	20241021	160400	84718792	910	910	910	910	0
241	20241021	160300	84718792	910	910	910	910	0
242	20241021	160200	84718792	910	910	910	910	1457
243	20241021	160100	84718792	910	910	910	910	0
244	20241021	160000	84718792	910	910	910	910	0
245	20241021	155900	84718792	910	910	910	910	0
246	20241021	155800	84718792	910	910	910	910	0
247	20241021	155700	84718792	910	910	910	910	0
248	20241021	155600	84718792	910	910	910	910	0
249	20241021	155500	84718792	910	910	910	910	0
250	20241021	155400	84718792	910	910	910	910	0
251	20241021	155300	84718792	910	910	910	910	0
252	20241021	155200	84718792	910	910	910	910	0
253	20241021	155100	84718792	910	910	910	910	0
254	20241021	155000	84718792	910	910	910	910	0
255	20241021	154900	84718792	910	910	910	910	0
256	20241021	154800	84718792	910	910	910	910	0
257	20241021	154700	84718792	910	910	910	910	0
258	20241021	154600	84718792	910	910	910	910	0
259	20241021	154500	84718792	910	910	910	910	0
260	20241021	154400	84718792	910	910	910	910	0
261	20241021	154300	84718792	910	910	910	910	0
262	20241021	154200	84718792	910	910	910	910	0
263	20241021	154100	84718792	910	910	910	910	0
264	20241021	154000	84718792	910	910	910	910	0
265	20241021	153900	84718792	910	910	910	910	0
266	20241021	153800	84718792	910	910	910	910	0
267	20241021	153700	84718792	910	910	910	910	0
268	20241021	153600	84718792	910	910	910	910	0
269	20241021	153500	84718792	910	910	910	910	0
270	20241021	153400	84718792	910	910	910	910	0
271	20241021	153300	84718792	910	910	910	910	0
272	20241021	153200	84718792	910	910	910	910	1457
273	20241021	153100	84718792	910	910	910	910	0
274	20241021	153000	84718792	910	910	910	910	1457
275	20241021	152900	83392922	917	917	917	917	0
276	20241021	152800	83392922	917	917	917	917	0
277	20241021	152700	83392922	917	917	917	917	0
278	20241021	152600	83392922	917	917	917	917	0
279	20241021	152500	83392922	917	917	917	917	0
280	20241021	152400	83392922	917	917	917	917	0
281	20241021	152300	83392922	917	917	917	917	0
282	20241021	152200	83392922	917	917	917	917	0
283	20241021	152100	83392922	917	917	917	917	0
284	20241021	152000	83392922	917	917	917	917	0
285	20241021	151900	83392922	917	917	917	917	3
286	20241021	151800	83390171	918	918	918	918	0
287	20241021	151700	83390171	918	918	918	918	0
288	20241021	151600	83390171	918	914	918	909	8001
289	20241021	151500	76113397	918	918	918	918	0
290	20241021	151400	76113397	918	918	918	918	0
291	20241021	151300	76113397	918	918	918	918	0
292	20241021	151200	76113397	918	918	918	918	0
293	20241021	151100	76113397	918	918	918	918	0
294	20241021	151000	76113397	918	918	918	918	11
295	20241021	150900	76103299	913	913	913	913	0
296	20241021	150800	76103299	913	913	913	913	0
297	20241021	150700	76103299	913	913	913	913	0
298	20241021	150600	76103299	913	913	913	913	0
299	20241021	150500	76103299	913	913	913	913	0
300	20241021	150400	76103299	913	913	913	913	0
301	20241021	150300	76103299	913	913	913	913	0
302	20241021	150200	76103299	913	913	913	913	0
303	20241021	150100	76103299	913	913	913	913	0
304	20241021	150000	76103299	913	913	913	913	0
305	20241021	145900	76103299	913	910	913	910	794
306	20241021	145800	75380702	913	910	913	910	89
307	20241021	145700	75299697	910	911	911	910	279
308	20241021	145600	75045789	911	911	911	911	2
309	20241021	145500	75043967	919	910	919	910	1001
310	20241021	145400	74133048	920	920	920	920	0
311	20241021	145300	74133048	920	917	920	917	2149
312	20241021	145200	72157969	907	916	916	907	20000
313	20241021	145100	53972837	920	920	920	920	0
314	20241021	145000	53972837	920	920	920	920	0
315	20241021	144900	53972837	920	920	920	920	0
316	20241021	144800	53972837	920	920	920	920	23
317	20241021	144700	53951677	920	920	920	920	0
318	20241021	144600	53951677	920	920	920	920	0
319	20241021	144500	53951677	920	920	920	920	0
320	20241021	144400	53951677	920	920	920	920	0
321	20241021	144300	53951677	920	920	920	920	0
322	20241021	144200	53951677	920	920	920	920	9
323	20241021	144100	53943397	920	920	920	920	0
324	20241021	144000	53943397	920	920	920	920	0
325	20241021	143900	53943397	920	920	920	920	0
326	20241021	143800	53943397	920	920	920	920	0
327	20241021	143700	53943397	920	920	920	920	0
328	20241021	143600	53943397	920	920	920	920	0
329	20241021	143500	53943397	920	920	920	920	0
330	20241021	143400	53943397	920	920	920	920	0
331	20241021	143300	53943397	920	920	920	920	0
332	20241021	143200	53943397	920	920	920	920	0
333	20241021	143100	53943397	920	920	920	920	0
334	20241021	143000	53943397	920	920	920	920	0
335	20241021	142900	53943397	920	920	920	920	0
336	20241021	142800	53943397	920	920	920	920	300
337	20241021	142700	53667397	920	920	920	920	0
338	20241021	142600	53667397	920	920	920	920	0
339	20241021	142500	53667397	920	920	920	920	0
340	20241021	142400	53667397	920	920	920	920	5
341	20241021	142300	53662797	920	920	920	920	0
342	20241021	142200	53662797	920	920	920	920	0
343	20241021	142100	53662797	920	920	920	920	0
344	20241021	142000	53662797	920	920	920	920	0
345	20241021	141900	53662797	920	920	920	920	0
346	20241021	141800	53662797	920	920	920	920	0
347	20241021	141700	53662797	920	920	920	920	0
348	20241021	141600	53662797	920	920	920	920	0
349	20241021	141500	53662797	920	920	920	920	0
350	20241021	141400	53662797	920	920	920	920	2
351	20241021	141300	53660957	915	915	915	915	0
352	20241021	141200	53660957	915	915	915	915	0
353	20241021	141100	53660957	915	915	915	915	0
354	20241021	141000	53660957	915	915	915	915	0
355	20241021	140900	53660957	915	915	915	915	0
356	20241021	140800	53660957	915	915	915	915	0
357	20241021	140700	53660957	915	915	915	915	0
358	20241021	140600	53660957	915	915	915	915	0
359	20241021	140500	53660957	915	915	915	915	0
360	20241021	140400	53660957	915	915	915	915	0
361	20241021	140300	53660957	915	915	915	915	0
362	20241021	140200	53660957	915	915	915	915	700
363	20241021	140100	53020457	915	915	915	915	0
364	20241021	140000	53020457	915	915	915	915	0
365	20241021	135900	53020457	915	915	915	915	0
366	20241021	135800	53020457	915	915	915	915	0
367	20241021	135700	53020457	915	915	915	915	0
368	20241021	135600	53020457	915	915	915	915	0
369	20241021	135500	53020457	915	915	915	915	0
370	20241021	135400	53020457	915	915	915	915	0
371	20241021	135300	53020457	915	921	921	915	876
372	20241021	135200	52218757	921	920	921	920	125
373	20241021	135100	52103662	921	921	921	921	101
374	20241021	135000	52010641	915	917	917	915	1000
375	20241021	134900	51095497	921	921	921	921	0
376	20241021	134800	51095497	921	921	921	921	0
377	20241021	134700	51095497	921	921	921	921	0
378	20241021	134600	51095497	921	921	921	921	0
379	20241021	134500	51095497	921	921	921	921	0
380	20241021	134400	51095497	921	921	921	921	0
381	20241021	134300	51095497	921	921	921	921	1000
382	20241021	134200	50174497	921	921	921	921	0
383	20241021	134100	50174497	921	921	921	921	0
384	20241021	134000	50174497	921	921	921	921	0
385	20241021	133900	50174497	921	921	921	921	0
386	20241021	133800	50174497	921	921	921	921	0
387	20241021	133700	50174497	921	921	921	921	0
388	20241021	133600	50174497	921	921	921	921	0
389	20241021	133500	50174497	921	921	921	921	0
390	20241021	133400	50174497	921	921	921	921	0
391	20241021	133300	50174497	921	920	921	920	920
392	20241021	133200	49327397	920	920	920	920	0
393	20241021	133100	49327397	920	920	920	920	1
394	20241021	133000	49326477	915	915	915	915	2000
395	20241021	132900	47496477	915	916	916	915	4000
396	20241021	132800	43834849	920	920	920	920	0
397	20241021	132700	43834849	920	920	920	920	0
398	20241021	132600	43834849	920	920	920	920	1
399	20241021	132500	43833929	915	916	916	915	1200
400	20241021	132400	42735889	914	914	914	914	0
401	20241021	132300	42735889	914	916	916	914	4100
402	20241021	132200	38985868	921	921	921	921	0
403	20241021	132100	38985868	921	921	921	921	0
404	20241021	132000	38985868	921	921	921	921	0
405	20241021	131900	38985868	921	921	921	921	1
406	20241021	131800	38984947	920	920	920	920	0
407	20241021	131700	38984947	920	920	920	920	0
408	20241021	131600	38984947	920	920	920	920	0
409	20241021	131500	38984947	920	919	920	919	428
410	20241021	131400	38591215	917	919	919	917	359
411	20241021	131300	38261712	920	920	920	920	101
412	20241021	131200	38168792	915	915	915	915	141
413	20241021	131100	38039777	915	920	921	915	161
414	20241021	131000	37892451	915	921	921	915	163
415	20241021	130900	37743300	916	916	916	916	838
416	20241021	130800	36975692	921	916	921	916	301
417	20241021	130700	36699971	921	915	921	915	283
418	20241021	130600	36441020	921	920	921	920	2
419	20241021	130500	36439179	915	916	916	915	116
420	20241021	130400	36333006	918	918	918	917	3
421	20241021	130300	36330253	919	921	921	919	3
422	20241021	130200	36327492	915	915	915	915	336
423	20241021	130100	36020052	915	921	922	915	1364
424	20241021	130000	34767394	915	921	921	915	287
425	20241021	125900	34504783	915	918	918	915	294
426	20241021	125800	34235721	922	922	922	922	0
427	20241021	125700	34235721	922	922	922	922	0
428	20241021	125600	34235721	922	922	922	922	0
429	20241021	125500	34235721	922	922	922	922	0
430	20241021	125400	34235721	922	922	922	922	0
431	20241021	125300	34235721	922	922	922	922	0
432	20241021	125200	34235721	922	921	922	921	20
433	20241021	125100	34217298	914	921	921	914	1005
434	20241021	125000	33298235	921	921	921	921	0
435	20241021	124900	33298235	921	921	921	921	0
436	20241021	124800	33298235	921	921	921	921	1
437	20241021	124700	33297314	921	921	921	921	7
438	20241021	124600	33290867	921	921	921	921	2
439	20241021	124500	33289025	915	922	922	915	7604
440	20241021	124400	26317723	923	923	923	923	0
441	20241021	124300	26317723	923	923	923	923	0
442	20241021	124200	26317723	923	923	923	923	0
443	20241021	124100	26317723	923	923	923	923	0
444	20241021	124000	26317723	923	923	923	923	0
445	20241021	123900	26317723	923	923	923	923	0
446	20241021	123800	26317723	923	923	923	923	113
447	20241021	123700	26213424	923	923	923	923	0
448	20241021	123600	26213424	923	923	923	923	0
449	20241021	123500	26213424	923	924	924	923	400
450	20241021	123400	25844203	924	924	924	924	300
451	20241021	123300	25567003	924	924	924	924	0
452	20241021	123200	25567003	924	924	924	924	0
453	20241021	123100	25567003	924	924	924	924	0
454	20241021	123000	25567003	924	924	924	924	0
455	20241021	122900	25567003	924	924	924	924	0
456	20241021	122800	25567003	924	924	924	924	0
457	20241021	122700	25567003	924	924	924	924	221
458	20241021	122600	25362799	924	924	924	924	1099
459	20241021	122500	24347323	924	924	924	924	199
460	20241021	122400	24163447	924	924	924	924	0
461	20241021	122300	24163447	924	924	924	924	1259
462	20241021	122200	23000131	924	924	924	924	0
463	20241021	122100	23000131	924	924	924	924	176
464	20241021	122000	22837507	924	924	924	924	0
465	20241021	121900	22837507	924	924	924	924	0
466	20241021	121800	22837507	924	924	924	924	0
467	20241021	121700	22837507	924	924	924	924	1024
468	20241021	121600	21891331	924	924	924	924	150
469	20241021	121500	21752731	924	924	924	924	0
470	20241021	121400	21752731	924	924	924	924	0
471	20241021	121300	21752731	924	924	924	924	0
472	20241021	121200	21752731	924	924	924	924	0
473	20241021	121100	21752731	924	924	924	924	0
474	20241021	121000	21752731	924	924	924	924	0
475	20241021	120900	21752731	924	924	924	924	0
476	20241021	120800	21752731	924	924	924	924	0
477	20241021	120700	21752731	924	924	924	924	0
478	20241021	120600	21752731	924	924	924	924	0
479	20241021	120500	21752731	924	924	924	924	1250
480	20241021	120400	20597731	925	925	925	925	218
481	20241021	120300	20396081	924	929	929	924	4586
482	20241021	120200	16147911	929	929	929	929	60
483	20241021	120100	16092171	930	930	930	930	0
484	20241021	120000	16092171	930	930	930	930	0
485	20241021	115900	16092171	930	930	930	930	0
486	20241021	115800	16092171	930	930	930	930	0
487	20241021	115700	16092171	930	930	930	930	200
488	20241021	115600	15906171	930	930	930	930	0
489	20241021	115500	15906171	930	930	930	930	2
490	20241021	115400	15904311	930	930	930	930	4
491	20241021	115300	15900591	929	929	929	929	0
492	20241021	115200	15900591	929	929	929	929	100
493	20241021	115100	15807691	932	932	932	932	0
494	20241021	115000	15807691	932	932	932	932	0
495	20241021	114900	15807691	932	932	932	932	0
496	20241021	114800	15807691	932	932	932	932	20
497	20241021	114700	15789051	933	934	934	933	30
498	20241021	114600	15761051	934	934	934	934	20
499	20241021	114500	15742371	929	929	929	929	0
500	20241021	114400	15742371	929	929	929	929	288
501	20241021	114300	15474819	930	931	931	930	82
502	20241021	114200	15398519	932	933	933	932	80
503	20241021	114100	15323919	934	934	934	934	0
504	20241021	114000	15323919	934	934	934	934	0
505	20241021	113900	15323919	934	934	934	934	0
506	20241021	113800	15323919	934	934	934	934	1
507	20241021	113700	15322985	934	934	934	934	973
508	20241021	113600	14414203	934	934	934	934	1
509	20241021	113500	14413269	935	935	935	935	0
510	20241021	113400	14413269	935	935	935	935	0
511	20241021	113300	14413269	935	935	935	935	0
512	20241021	113200	14413269	935	935	935	935	0
513	20241021	113100	14413269	935	935	935	935	0
514	20241021	113000	14413269	935	933	935	933	50
515	20241021	112900	14366550	929	930	930	929	320
516	20241021	112800	14069260	931	931	931	931	10
517	20241021	112700	14059950	932	931	934	931	16
518	20241021	112600	14045032	926	926	926	926	0
519	20241021	112500	14045032	926	927	927	926	1000
520	20241021	112400	13118986	927	927	927	927	766
521	20241021	112300	12408904	927	928	928	927	1239
522	20241021	112200	11259341	930	930	930	930	0
523	20241021	112100	11259341	930	930	930	930	0
524	20241021	112000	11259341	930	930	930	930	450
525	20241021	111900	10840841	930	930	930	930	0
526	20241021	111800	10840841	930	927	930	927	1080
527	20241021	111700	9837495	927	927	927	927	0
528	20241021	111600	9837495	927	927	927	927	0
529	20241021	111500	9837495	927	927	927	927	0
530	20241021	111400	9837495	927	927	927	927	0
531	20241021	111300	9837495	927	927	927	927	0
532	20241021	111200	9837495	927	927	927	927	0
533	20241021	111100	9837495	927	927	927	927	0
534	20241021	111000	9837495	927	927	927	927	0
535	20241021	110900	9837495	927	927	927	927	20
536	20241021	110800	9818955	927	927	927	927	1
537	20241021	110700	9818028	925	925	925	925	125
538	20241021	110600	9702403	924	924	924	924	223
539	20241021	110500	9496351	924	925	925	924	1652
540	20241021	110400	7969028	927	927	927	927	8
541	20241021	110300	7961612	927	927	927	927	0
542	20241021	110200	7961612	927	927	927	927	0
543	20241021	110100	7961612	927	927	927	927	42
544	20241021	110000	7922678	926	926	926	926	0
545	20241021	105900	7922678	926	926	926	926	224
546	20241021	105800	7715254	926	926	926	926	0
547	20241021	105700	7715254	926	926	926	926	280
548	20241021	105600	7455974	926	927	927	926	658
549	20241021	105500	6846408	929	929	929	929	0
550	20241021	105400	6846408	929	929	929	929	0
551	20241021	105300	6846408	929	929	929	929	0
552	20241021	105200	6846408	929	929	929	929	0
553	20241021	105100	6846408	929	929	929	929	397
554	20241021	105000	6477595	929	929	929	929	0
555	20241021	104900	6477595	929	929	929	929	129
556	20241021	104800	6357754	928	928	928	928	0
557	20241021	104700	6357754	928	928	928	928	0
558	20241021	104600	6357754	928	928	928	928	0
559	20241021	104500	6357754	928	928	928	928	0
560	20241021	104400	6357754	928	928	928	928	0
561	20241021	104300	6357754	928	928	928	928	0
562	20241021	104200	6357754	928	928	928	928	248
563	20241021	104100	6127610	929	929	929	929	1
564	20241021	104000	6126681	928	928	928	928	0
565	20241021	103900	6126681	928	927	928	927	392
566	20241021	103800	5763117	928	928	928	928	0
567	20241021	103700	5763117	928	928	928	928	0
568	20241021	103600	5763117	928	936	936	928	389
569	20241021	103500	5401731	936	936	936	936	20
570	20241021	103400	5383011	936	936	936	936	10
571	20241021	103300	5373651	936	936	936	936	0
572	20241021	103200	5373651	936	933	936	933	45
573	20241021	103100	5331657	929	929	929	929	0
574	20241021	103000	5331657	929	929	929	929	100
575	20241021	102900	5238757	929	929	929	929	100
576	20241021	102800	5145857	929	929	929	929	0
577	20241021	102700	5145857	929	929	929	929	0
578	20241021	102600	5145857	929	929	929	929	0
579	20241021	102500	5145857	929	929	929	929	16
580	20241021	102400	5130993	929	929	929	929	20
581	20241021	102300	5112413	929	929	929	929	964
582	20241021	102200	4216857	933	933	933	933	0
583	20241021	102100	4216857	933	933	933	933	12
584	20241021	102000	4205661	932	932	932	932	24
585	20241021	101900	4183293	933	932	933	932	109
586	20241021	101800	4081684	929	929	929	929	0
587	20241021	101700	4081684	929	929	929	929	0
588	20241021	101600	4081684	929	929	929	929	0
589	20241021	101500	4081684	929	929	929	929	0
590	20241021	101400	4081684	929	929	929	929	5
591	20241021	101300	4077039	929	929	929	929	0
592	20241021	101200	4077039	929	929	929	929	5
593	20241021	101100	4072394	929	926	929	926	22
594	20241021	101000	4052016	926	927	927	926	580
595	20241021	100900	3514874	927	927	927	927	0
596	20241021	100800	3514874	927	927	927	927	0
597	20241021	100700	3514874	927	927	927	927	0
598	20241021	100600	3514874	927	927	927	927	0
599	20241021	100500	3514874	927	927	927	927	0
600	20241021	100400	3514874	927	927	927	927	143
601	20241021	100300	3382313	927	927	927	927	262
602	20241021	100200	3139439	928	928	928	928	266
603	20241021	100100	2892591	929	929	929	929	0
604	20241021	100000	2892591	929	929	929	929	0
605	20241021	095900	2892591	929	929	929	929	0
606	20241021	095800	2892591	929	929	929	929	0
607	20241021	095700	2892591	929	930	930	929	401
608	20241021	095600	2519916	930	930	930	930	3
609	20241021	095500	2517126	931	931	931	931	0
610	20241021	095400	2517126	931	931	931	931	0
611	20241021	095300	2517126	931	931	931	931	0
612	20241021	095200	2517126	931	931	931	931	0
613	20241021	095100	2517126	931	931	931	931	0
614	20241021	095000	2517126	931	931	931	931	0
615	20241021	094900	2517126	931	932	932	931	366
616	20241021	094800	2176168	933	933	933	933	0
617	20241021	094700	2176168	933	933	933	933	0
618	20241021	094600	2176168	933	933	933	933	13
619	20241021	094500	2164039	933	933	933	933	2
620	20241021	094400	2162173	933	933	933	933	0
621	20241021	094300	2162173	933	933	933	933	0
622	20241021	094200	2162173	933	933	933	933	0
623	20241021	094100	2162173	933	933	933	933	0
624	20241021	094000	2162173	933	934	934	933	310
625	20241021	093900	1872843	935	935	935	935	200
626	20241021	093800	1685843	939	939	939	939	0
627	20241021	093700	1685843	939	939	939	939	0
628	20241021	093600	1685843	939	939	939	939	0
629	20241021	093500	1685843	939	939	939	939	0
630	20241021	093400	1685843	939	939	939	939	2
631	20241021	093300	1683965	939	939	939	939	2
632	20241021	093200	1682087	935	935	935	935	1
633	20241021	093100	1681152	936	936	936	936	0
634	20241021	093000	1681152	936	936	936	936	10
635	20241021	092900	1671792	936	936	936	936	92
636	20241021	092800	1585680	936	938	938	936	159
637	20241021	092700	1436633	939	939	939	939	0
638	20241021	092600	1436633	939	939	939	938	110
639	20241021	092500	1333349	938	937	939	937	146
640	20241021	092400	1196319	936	937	937	936	5
641	20241021	092300	1191637	938	938	938	938	1
642	20241021	092200	1190699	939	939	939	939	0
643	20241021	092100	1190699	939	939	939	939	0
644	20241021	092000	1190699	939	933	939	933	2
645	20241021	091900	1188827	939	933	939	933	2
646	20241021	091800	1186955	939	939	939	939	1
647	20241021	091700	1186016	933	933	933	933	0
648	20241021	091600	1186016	933	933	933	933	50
649	20241021	091500	1139366	940	940	940	940	0
650	20241021	091400	1139366	940	940	940	940	3
651	20241021	091300	1136546	941	941	941	941	0
652	20241021	091200	1136546	941	941	941	941	0
653	20241021	091100	1136546	941	939	941	939	391
654	20241021	091000	769006	939	932	939	932	51
655	20241021	090900	721467	939	939	939	939	133
656	20241021	090800	596580	939	939	939	939	1
657	20241021	090700	595641	931	932	932	931	50
658	20241021	090600	549086	941	941	941	941	0
659	20241021	090500	549086	941	941	941	941	0
660	20241021	090400	549086	941	941	941	941	0
661	20241021	090300	549086	941	937	941	937	123
662	20241021	090200	433392	936	936	936	936	200
663	20241021	090100	246192	936	936	936	936	0
664	20241021	090000	246192	936	929	936	929	265