KissMeData/054090/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	193700	39241655	960	960	960	960	132
3	20241021	193600	39241655	960	960	960	960	0
4	20241021	193500	39241655	960	960	960	960	0
5	20241021	193400	39241655	960	960	960	960	0
6	20241021	193300	39241655	960	960	960	960	0
7	20241021	193200	39241655	960	960	960	960	0
8	20241021	193100	39241655	960	960	960	960	0
9	20241021	193000	39241655	960	960	960	960	0
10	20241021	192900	39241655	960	960	960	960	0
11	20241021	192800	39241655	960	960	960	960	0
12	20241021	192700	39241655	960	960	960	960	0
13	20241021	192600	39241655	960	960	960	960	0
14	20241021	192500	39241655	960	960	960	960	0
15	20241021	192400	39241655	960	960	960	960	0
16	20241021	192300	39241655	960	960	960	960	0
17	20241021	192200	39241655	960	960	960	960	0
18	20241021	192100	39241655	960	960	960	960	0
19	20241021	192000	39241655	960	960	960	960	0
20	20241021	191900	39241655	960	960	960	960	0
21	20241021	191800	39241655	960	960	960	960	0
22	20241021	191700	39241655	960	960	960	960	0
23	20241021	191600	39241655	960	960	960	960	0
24	20241021	191500	39241655	960	960	960	960	0
25	20241021	191400	39241655	960	960	960	960	0
26	20241021	191300	39241655	960	960	960	960	0
27	20241021	191200	39241655	960	960	960	960	0
28	20241021	191100	39241655	960	960	960	960	0
29	20241021	191000	39241655	960	960	960	960	0
30	20241021	190900	39241655	960	960	960	960	0
31	20241021	190800	39241655	960	960	960	960	0
32	20241021	190700	39241655	960	960	960	960	132
33	20241021	190600	39241655	960	960	960	960	0
34	20241021	190500	39241655	960	960	960	960	0
35	20241021	190400	39241655	960	960	960	960	0
36	20241021	190300	39241655	960	960	960	960	0
37	20241021	190200	39241655	960	960	960	960	0
38	20241021	190100	39241655	960	960	960	960	0
39	20241021	190000	39241655	960	960	960	960	0
40	20241021	185900	39241655	960	960	960	960	0
41	20241021	185800	39241655	960	960	960	960	0
42	20241021	185700	39241655	960	960	960	960	0
43	20241021	185600	39241655	960	960	960	960	0
44	20241021	185500	39241655	960	960	960	960	0
45	20241021	185400	39241655	960	960	960	960	0
46	20241021	185300	39241655	960	960	960	960	0
47	20241021	185200	39241655	960	960	960	960	0
48	20241021	185100	39241655	960	960	960	960	0
49	20241021	185000	39241655	960	960	960	960	0
50	20241021	184900	39241655	960	960	960	960	0
51	20241021	184800	39241655	960	960	960	960	0
52	20241021	184700	39241655	960	960	960	960	0
53	20241021	184600	39241655	960	960	960	960	0
54	20241021	184500	39241655	960	960	960	960	0
55	20241021	184400	39241655	960	960	960	960	0
56	20241021	184300	39241655	960	960	960	960	0
57	20241021	184200	39241655	960	960	960	960	0
58	20241021	184100	39241655	960	960	960	960	0
59	20241021	184000	39241655	960	960	960	960	0
60	20241021	183900	39241655	960	960	960	960	0
61	20241021	183800	39241655	960	960	960	960	0
62	20241021	183700	39241655	960	960	960	960	132
63	20241021	183600	39241655	960	960	960	960	0
64	20241021	183500	39241655	960	960	960	960	0
65	20241021	183400	39241655	960	960	960	960	0
66	20241021	183300	39241655	960	960	960	960	0
67	20241021	183200	39241655	960	960	960	960	0
68	20241021	183100	39241655	960	960	960	960	0
69	20241021	183000	39241655	960	960	960	960	0
70	20241021	182900	39241655	960	960	960	960	0
71	20241021	182800	39241655	960	960	960	960	0
72	20241021	182700	39241655	960	960	960	960	0
73	20241021	182600	39241655	960	960	960	960	0
74	20241021	182500	39241655	960	960	960	960	0
75	20241021	182400	39241655	960	960	960	960	0
76	20241021	182300	39241655	960	960	960	960	0
77	20241021	182200	39241655	960	960	960	960	0
78	20241021	182100	39241655	960	960	960	960	0
79	20241021	182000	39241655	960	960	960	960	0
80	20241021	181900	39241655	960	960	960	960	0
81	20241021	181800	39241655	960	960	960	960	0
82	20241021	181700	39241655	960	960	960	960	0
83	20241021	181600	39241655	960	960	960	960	0
84	20241021	181500	39241655	960	960	960	960	0
85	20241021	181400	39241655	960	960	960	960	0
86	20241021	181300	39241655	960	960	960	960	0
87	20241021	181200	39241655	960	960	960	960	0
88	20241021	181100	39241655	960	960	960	960	0
89	20241021	181000	39241655	960	960	960	960	0
90	20241021	180900	39241655	960	960	960	960	0
91	20241021	180800	39241655	960	960	960	960	0
92	20241021	180700	39241655	960	960	960	960	132
93	20241021	180600	39241655	960	960	960	960	0
94	20241021	180500	39241655	960	960	960	960	0
95	20241021	180400	39241655	960	960	960	960	0
96	20241021	180300	39241655	960	960	960	960	0
97	20241021	180200	39241655	960	960	960	960	0
98	20241021	180100	39241655	960	960	960	960	0
99	20241021	180000	39241655	960	960	960	960	0
100	20241021	175900	39241655	960	960	960	960	0
101	20241021	175800	39241655	960	960	960	960	0
102	20241021	175700	39241655	960	960	960	960	0
103	20241021	175600	39241655	960	960	960	960	0
104	20241021	175500	39241655	960	960	960	960	0
105	20241021	175400	39241655	960	960	960	960	0
106	20241021	175300	39241655	960	960	960	960	0
107	20241021	175200	39241655	960	960	960	960	0
108	20241021	175100	39241655	960	960	960	960	0
109	20241021	175000	39241655	960	960	960	960	0
110	20241021	174900	39241655	960	960	960	960	0
111	20241021	174800	39241655	960	960	960	960	0
112	20241021	174700	39241655	960	960	960	960	0
113	20241021	174600	39241655	960	960	960	960	0
114	20241021	174500	39241655	960	960	960	960	0
115	20241021	174400	39241655	960	960	960	960	0
116	20241021	174300	39241655	960	960	960	960	0
117	20241021	174200	39241655	960	960	960	960	0
118	20241021	174100	39241655	960	960	960	960	0
119	20241021	174000	39241655	960	960	960	960	0
120	20241021	173900	39241655	960	960	960	960	0
121	20241021	173800	39241655	960	960	960	960	0
122	20241021	173700	39241655	960	960	960	960	132
123	20241021	173600	39241655	960	960	960	960	0
124	20241021	173500	39241655	960	960	960	960	0
125	20241021	173400	39241655	960	960	960	960	0
126	20241021	173300	39241655	960	960	960	960	0
127	20241021	173200	39241655	960	960	960	960	0
128	20241021	173100	39241655	960	960	960	960	0
129	20241021	173000	39241655	960	960	960	960	0
130	20241021	172900	39241655	960	960	960	960	0
131	20241021	172800	39241655	960	960	960	960	0
132	20241021	172700	39241655	960	960	960	960	0
133	20241021	172600	39241655	960	960	960	960	0
134	20241021	172500	39241655	960	960	960	960	0
135	20241021	172400	39241655	960	960	960	960	0
136	20241021	172300	39241655	960	960	960	960	0
137	20241021	172200	39241655	960	960	960	960	0
138	20241021	172100	39241655	960	960	960	960	0
139	20241021	172000	39241655	960	960	960	960	0
140	20241021	171900	39241655	960	960	960	960	0
141	20241021	171800	39241655	960	960	960	960	0
142	20241021	171700	39241655	960	960	960	960	0
143	20241021	171600	39241655	960	960	960	960	0
144	20241021	171500	39241655	960	960	960	960	0
145	20241021	171400	39241655	960	960	960	960	0
146	20241021	171300	39241655	960	960	960	960	0
147	20241021	171200	39241655	960	960	960	960	0
148	20241021	171100	39241655	960	960	960	960	0
149	20241021	171000	39241655	960	960	960	960	0
150	20241021	170900	39241655	960	960	960	960	0
151	20241021	170800	39241655	960	960	960	960	0
152	20241021	170700	39241655	960	960	960	960	132
153	20241021	170600	39241655	960	960	960	960	0
154	20241021	170500	39241655	960	960	960	960	0
155	20241021	170400	39241655	960	960	960	960	0
156	20241021	170300	39241655	960	960	960	960	0
157	20241021	170200	39241655	960	960	960	960	0
158	20241021	170100	39241655	960	960	960	960	0
159	20241021	170000	39241655	960	960	960	960	0
160	20241021	165900	39241655	960	960	960	960	0
161	20241021	165800	39241655	960	960	960	960	0
162	20241021	165700	39241655	960	960	960	960	0
163	20241021	165600	39241655	960	960	960	960	0
164	20241021	165500	39241655	960	960	960	960	0
165	20241021	165400	39241655	960	960	960	960	0
166	20241021	165300	39241655	960	960	960	960	0
167	20241021	165200	39241655	960	960	960	960	0
168	20241021	165100	39241655	960	960	960	960	0
169	20241021	165000	39241655	960	960	960	960	0
170	20241021	164900	39241655	960	960	960	960	0
171	20241021	164800	39241655	960	960	960	960	0
172	20241021	164700	39241655	960	960	960	960	0
173	20241021	164600	39241655	960	960	960	960	0
174	20241021	164500	39241655	960	960	960	960	0
175	20241021	164400	39241655	960	960	960	960	0
176	20241021	164300	39241655	960	960	960	960	0
177	20241021	164200	39241655	960	960	960	960	0
178	20241021	164100	39241655	960	960	960	960	0
179	20241021	164000	39241655	960	960	960	960	0
180	20241021	163900	39241655	960	960	960	960	0
181	20241021	163800	39241655	960	960	960	960	0
182	20241021	163700	39241655	960	960	960	960	132
183	20241021	163600	39241655	960	960	960	960	0
184	20241021	163500	39241655	960	960	960	960	0
185	20241021	163400	39241655	960	960	960	960	0
186	20241021	163300	39241655	960	960	960	960	0
187	20241021	163200	39241655	960	960	960	960	0
188	20241021	163100	39241655	960	960	960	960	0
189	20241021	163000	39241655	960	960	960	960	0
190	20241021	162900	39241655	960	960	960	960	0
191	20241021	162800	39241655	960	960	960	960	0
192	20241021	162700	39241655	960	960	960	960	0
193	20241021	162600	39241655	960	960	960	960	0
194	20241021	162500	39241655	960	960	960	960	0
195	20241021	162400	39241655	960	960	960	960	0
196	20241021	162300	39241655	960	960	960	960	0
197	20241021	162200	39241655	960	960	960	960	0
198	20241021	162100	39241655	960	960	960	960	0
199	20241021	162000	39241655	960	960	960	960	0
200	20241021	161900	39241655	960	960	960	960	0
201	20241021	161800	39241655	960	960	960	960	0
202	20241021	161700	39241655	960	960	960	960	0
203	20241021	161600	39241655	960	960	960	960	0
204	20241021	161500	39241655	960	960	960	960	0
205	20241021	161400	39241655	960	960	960	960	0
206	20241021	161300	39241655	960	960	960	960	0
207	20241021	161200	39241655	960	960	960	960	0
208	20241021	161100	39241655	960	960	960	960	0
209	20241021	161000	39241655	960	960	960	960	0
210	20241021	160900	39241655	960	960	960	960	0
211	20241021	160800	39241655	960	960	960	960	0
212	20241021	160700	39241655	960	960	960	960	132
213	20241021	160600	39241655	960	960	960	960	0
214	20241021	160500	39241655	960	960	960	960	0
215	20241021	160400	39241655	960	960	960	960	0
216	20241021	160300	39241655	960	960	960	960	0
217	20241021	160200	39241655	960	960	960	960	0
218	20241021	160100	39241655	960	960	960	960	0
219	20241021	160000	39241655	960	960	960	960	0
220	20241021	155900	39241655	960	960	960	960	0
221	20241021	155800	39241655	960	960	960	960	0
222	20241021	155700	39241655	960	960	960	960	0
223	20241021	155600	39241655	960	960	960	960	0
224	20241021	155500	39241655	960	960	960	960	0
225	20241021	155400	39241655	960	960	960	960	0
226	20241021	155300	39241655	960	960	960	960	0
227	20241021	155200	39241655	960	960	960	960	0
228	20241021	155100	39241655	960	960	960	960	0
229	20241021	155000	39241655	960	960	960	960	0
230	20241021	154900	39241655	960	960	960	960	0
231	20241021	154800	39241655	960	960	960	960	0
232	20241021	154700	39241655	960	960	960	960	0
233	20241021	154600	39241655	960	960	960	960	0
234	20241021	154500	39241655	960	960	960	960	0
235	20241021	154400	39241655	960	960	960	960	0
236	20241021	154300	39241655	960	960	960	960	0
237	20241021	154200	39241655	960	960	960	960	0
238	20241021	154100	39241655	960	960	960	960	0
239	20241021	154000	39241655	960	960	960	960	0
240	20241021	153900	39241655	960	960	960	960	0
241	20241021	153800	39241655	960	960	960	960	0
242	20241021	153700	39241655	960	960	960	960	132
243	20241021	153600	39241655	960	960	960	960	0
244	20241021	153500	39241655	960	960	960	960	0
245	20241021	153400	39241655	960	960	960	960	0
246	20241021	153300	39241655	960	960	960	960	0
247	20241021	153200	39241655	960	960	960	960	0
248	20241021	153100	39241655	960	960	960	960	0
249	20241021	153000	39241655	960	960	960	960	132
250	20241021	152900	39114935	961	961	961	961	0
251	20241021	152800	39114935	961	961	961	961	0
252	20241021	152700	39114935	961	961	961	961	0
253	20241021	152600	39114935	961	961	961	961	0
254	20241021	152500	39114935	961	961	961	961	0
255	20241021	152400	39114935	961	961	961	961	0
256	20241021	152300	39114935	961	961	961	961	0
257	20241021	152200	39114935	961	961	961	961	0
258	20241021	152100	39114935	961	961	961	961	0
259	20241021	152000	39114935	961	961	961	961	0
260	20241021	151900	39114935	961	961	961	961	0
261	20241021	151800	39114935	961	962	962	961	24
262	20241021	151700	39091851	963	963	963	963	696
263	20241021	151600	38421603	965	965	965	965	0
264	20241021	151500	38421603	965	965	965	965	1
265	20241021	151400	38420638	963	963	963	963	0
266	20241021	151300	38420638	963	963	963	963	86
267	20241021	151200	38337820	965	965	965	965	0
268	20241021	151100	38337820	965	965	965	965	0
269	20241021	151000	38337820	965	965	965	965	5
270	20241021	150900	38332995	965	965	965	965	0
271	20241021	150800	38332995	965	965	965	965	1
272	20241021	150700	38332030	965	965	965	965	100
273	20241021	150600	38235530	965	965	965	965	0
274	20241021	150500	38235530	965	965	965	965	726
275	20241021	150400	37534940	963	963	963	963	0
276	20241021	150300	37534940	963	963	963	963	0
277	20241021	150200	37534940	963	964	964	963	328
278	20241021	150100	37218751	964	964	964	964	150
279	20241021	150000	37074151	965	966	966	965	1046
280	20241021	145900	36063751	968	968	968	968	0
281	20241021	145800	36063751	968	968	968	968	0
282	20241021	145700	36063751	968	968	968	968	0
283	20241021	145600	36063751	968	968	968	968	1
284	20241021	145500	36062783	967	967	967	967	0
285	20241021	145400	36062783	967	967	967	967	0
286	20241021	145300	36062783	967	967	967	967	0
287	20241021	145200	36062783	967	967	967	967	0
288	20241021	145100	36062783	967	967	967	967	0
289	20241021	145000	36062783	967	967	967	967	0
290	20241021	144900	36062783	967	967	967	967	207
291	20241021	144800	35862614	968	968	968	968	2
292	20241021	144700	35860678	968	968	968	968	1
293	20241021	144600	35859710	969	969	969	969	5
294	20241021	144500	35854865	969	969	969	969	1
295	20241021	144400	35853896	969	969	969	969	0
296	20241021	144300	35853896	969	969	969	969	0
297	20241021	144200	35853896	969	969	969	969	0
298	20241021	144100	35853896	969	969	969	969	1000
299	20241021	144000	34884896	969	969	969	969	0
300	20241021	143900	34884896	969	969	969	969	0
301	20241021	143800	34884896	969	969	969	969	0
302	20241021	143700	34884896	969	969	969	969	0
303	20241021	143600	34884896	969	969	969	969	516
304	20241021	143500	34384892	970	970	970	970	0
305	20241021	143400	34384892	970	970	970	970	0
306	20241021	143300	34384892	970	970	970	970	0
307	20241021	143200	34384892	970	970	970	970	0
308	20241021	143100	34384892	970	970	970	970	0
309	20241021	143000	34384892	970	970	970	970	0
310	20241021	142900	34384892	970	970	970	970	0
311	20241021	142800	34384892	970	970	970	970	0
312	20241021	142700	34384892	970	970	970	970	0
313	20241021	142600	34384892	970	970	970	970	0
314	20241021	142500	34384892	970	970	970	970	0
315	20241021	142400	34384892	970	970	970	970	0
316	20241021	142300	34384892	970	970	970	970	0
317	20241021	142200	34384892	970	970	970	970	0
318	20241021	142100	34384892	970	970	970	970	0
319	20241021	142000	34384892	970	970	970	970	0
320	20241021	141900	34384892	970	970	970	970	0
321	20241021	141800	34384892	970	970	970	970	0
322	20241021	141700	34384892	970	970	970	970	0
323	20241021	141600	34384892	970	970	970	970	0
324	20241021	141500	34384892	970	970	970	970	0
325	20241021	141400	34384892	970	970	970	970	0
326	20241021	141300	34384892	970	970	970	970	0
327	20241021	141200	34384892	970	970	970	970	0
328	20241021	141100	34384892	970	970	970	970	0
329	20241021	141000	34384892	970	970	970	970	0
330	20241021	140900	34384892	970	970	970	970	0
331	20241021	140800	34384892	970	970	970	970	0
332	20241021	140700	34384892	970	970	970	970	0
333	20241021	140600	34384892	970	970	970	970	0
334	20241021	140500	34384892	970	970	970	970	0
335	20241021	140400	34384892	970	970	970	970	0
336	20241021	140300	34384892	970	970	970	970	0
337	20241021	140200	34384892	970	970	970	970	0
338	20241021	140100	34384892	970	970	970	970	0
339	20241021	140000	34384892	970	970	970	970	0
340	20241021	135900	34384892	970	970	970	970	0
341	20241021	135800	34384892	970	970	970	970	0
342	20241021	135700	34384892	970	970	970	970	1
343	20241021	135600	34383922	967	967	967	967	0
344	20241021	135500	34383922	967	967	967	967	53
345	20241021	135400	34332671	971	971	971	971	0
346	20241021	135300	34332671	971	971	971	971	0
347	20241021	135200	34332671	971	971	971	971	0
348	20241021	135100	34332671	971	971	971	971	0
349	20241021	135000	34332671	971	971	971	971	0
350	20241021	134900	34332671	971	971	971	971	0
351	20241021	134800	34332671	971	971	971	971	0
352	20241021	134700	34332671	971	971	971	971	0
353	20241021	134600	34332671	971	971	971	971	0
354	20241021	134500	34332671	971	971	971	971	0
355	20241021	134400	34332671	971	971	971	971	0
356	20241021	134300	34332671	971	971	971	971	0
357	20241021	134200	34332671	971	971	971	971	0
358	20241021	134100	34332671	971	971	971	971	0
359	20241021	134000	34332671	971	969	971	969	370
360	20241021	133900	33973811	969	969	969	969	0
361	20241021	133800	33973811	969	969	969	969	0
362	20241021	133700	33973811	969	969	969	969	5
363	20241021	133600	33968966	969	969	969	969	1
364	20241021	133500	33967997	968	968	968	968	271
365	20241021	133400	33705669	967	967	967	967	69
366	20241021	133300	33638946	968	968	968	968	0
367	20241021	133200	33638946	968	968	968	968	0
368	20241021	133100	33638946	968	967	968	967	50
369	20241021	133000	33590595	967	967	967	967	296
370	20241021	132900	33304363	967	967	967	967	0
371	20241021	132800	33304363	967	967	967	967	1
372	20241021	132700	33303396	968	968	968	968	0
373	20241021	132600	33303396	968	968	968	968	0
374	20241021	132500	33303396	968	968	968	968	0
375	20241021	132400	33303396	968	968	968	968	0
376	20241021	132300	33303396	968	968	968	968	0
377	20241021	132200	33303396	968	968	968	968	0
378	20241021	132100	33303396	968	968	968	968	0
379	20241021	132000	33303396	968	968	968	968	0
380	20241021	131900	33303396	968	968	968	968	0
381	20241021	131800	33303396	968	968	968	968	0
382	20241021	131700	33303396	968	968	968	968	0
383	20241021	131600	33303396	968	968	968	968	0
384	20241021	131500	33303396	968	968	968	968	0
385	20241021	131400	33303396	968	968	968	968	1
386	20241021	131300	33302428	960	960	960	960	0
387	20241021	131200	33302428	960	960	960	960	1185
388	20241021	131100	32164828	960	968	968	960	212
389	20241021	131000	31961300	968	968	968	968	49
390	20241021	130900	31913868	968	968	968	968	150
391	20241021	130800	31768668	969	969	969	969	105
392	20241021	130700	31666923	969	969	969	969	100
393	20241021	130600	31570023	969	969	969	969	0
394	20241021	130500	31570023	969	969	969	969	0
395	20241021	130400	31570023	969	969	969	969	2
396	20241021	130300	31568085	970	970	970	970	0
397	20241021	130200	31568085	970	970	970	970	0
398	20241021	130100	31568085	970	970	970	970	53
399	20241021	130000	31516675	969	969	969	969	0
400	20241021	125900	31516675	969	969	969	969	0
401	20241021	125800	31516675	969	969	969	969	10
402	20241021	125700	31506985	969	969	969	969	1
403	20241021	125600	31506016	970	970	970	970	0
404	20241021	125500	31506016	970	970	970	970	0
405	20241021	125400	31506016	970	970	970	970	0
406	20241021	125300	31506016	970	970	970	970	0
407	20241021	125200	31506016	970	970	970	970	0
408	20241021	125100	31506016	970	970	970	970	0
409	20241021	125000	31506016	970	970	970	970	0
410	20241021	124900	31506016	970	970	970	970	0
411	20241021	124800	31506016	970	970	970	970	0
412	20241021	124700	31506016	970	970	970	970	200
413	20241021	124600	31312016	970	967	970	967	500
414	20241021	124500	30827374	958	958	958	958	0
415	20241021	124400	30827374	958	958	958	958	0
416	20241021	124300	30827374	958	958	958	958	0
417	20241021	124200	30827374	958	958	958	958	140
418	20241021	124100	30693254	967	967	967	967	0
419	20241021	124000	30693254	967	967	967	967	0
420	20241021	123900	30693254	967	967	967	967	1
421	20241021	123800	30692287	957	957	957	957	0
422	20241021	123700	30692287	957	957	957	957	0
423	20241021	123600	30692287	957	957	957	957	0
424	20241021	123500	30692287	957	957	957	957	0
425	20241021	123400	30692287	957	957	957	957	0
426	20241021	123300	30692287	957	963	963	957	800
427	20241021	123200	29924992	969	969	969	969	0
428	20241021	123100	29924992	969	969	969	969	0
429	20241021	123000	29924992	969	969	969	969	0
430	20241021	122900	29924992	969	969	969	969	0
431	20241021	122800	29924992	969	969	969	969	0
432	20241021	122700	29924992	969	969	969	969	0
433	20241021	122600	29924992	969	969	969	969	0
434	20241021	122500	29924992	969	969	969	969	10
435	20241021	122400	29915302	971	971	971	971	0
436	20241021	122300	29915302	971	971	971	971	0
437	20241021	122200	29915302	971	971	971	971	0
438	20241021	122100	29915302	971	971	971	971	6
439	20241021	122000	29909476	971	971	971	971	0
440	20241021	121900	29909476	971	971	971	971	0
441	20241021	121800	29909476	971	971	971	971	0
442	20241021	121700	29909476	971	971	971	971	1
443	20241021	121600	29908505	969	969	969	969	19
444	20241021	121500	29890094	971	971	971	971	0
445	20241021	121400	29890094	971	971	971	971	0
446	20241021	121300	29890094	971	971	971	971	0
447	20241021	121200	29890094	971	971	971	969	116
448	20241021	121100	29777640	969	969	971	969	8
449	20241021	121000	29769886	969	969	969	969	0
450	20241021	120900	29769886	969	969	969	969	0
451	20241021	120800	29769886	969	969	969	969	1
452	20241021	120700	29768917	960	960	960	960	0
453	20241021	120600	29768917	960	960	960	960	0
454	20241021	120500	29768917	960	960	960	960	0
455	20241021	120400	29768917	960	960	960	960	0
456	20241021	120300	29768917	960	960	960	960	0
457	20241021	120200	29768917	960	960	960	960	0
458	20241021	120100	29768917	960	960	960	960	0
459	20241021	120000	29768917	960	960	960	960	1
460	20241021	115900	29767957	960	960	960	960	0
461	20241021	115800	29767957	960	960	960	960	0
462	20241021	115700	29767957	960	960	960	960	0
463	20241021	115600	29767957	960	960	960	960	0
464	20241021	115500	29767957	960	960	960	960	0
465	20241021	115400	29767957	960	960	960	960	0
466	20241021	115300	29767957	960	970	970	956	2033
467	20241021	115200	27815237	973	973	973	973	0
468	20241021	115100	27815237	973	973	973	973	0
469	20241021	115000	27815237	973	973	973	973	0
470	20241021	114900	27815237	973	973	973	973	0
471	20241021	114800	27815237	973	973	973	973	0
472	20241021	114700	27815237	973	973	973	973	0
473	20241021	114600	27815237	973	973	973	973	0
474	20241021	114500	27815237	973	973	973	973	0
475	20241021	114400	27815237	973	973	973	973	0
476	20241021	114300	27815237	973	973	973	973	1
477	20241021	114200	27814264	971	972	972	971	10
478	20241021	114100	27804545	973	973	973	973	2
479	20241021	114000	27802599	973	972	973	971	8
480	20241021	113900	27794823	972	969	973	969	21
481	20241021	113800	27774466	969	969	969	969	1
482	20241021	113700	27773497	970	966	970	966	183
483	20241021	113600	27596639	966	966	966	966	0
484	20241021	113500	27596639	966	966	966	966	0
485	20241021	113400	27596639	966	966	966	966	0
486	20241021	113300	27596639	966	966	966	966	0
487	20241021	113200	27596639	966	966	966	966	0
488	20241021	113100	27596639	966	966	966	966	0
489	20241021	113000	27596639	966	966	966	966	1
490	20241021	112900	27595673	966	965	966	965	50
491	20241021	112800	27547391	964	964	964	964	92
492	20241021	112700	27458703	964	964	964	964	0
493	20241021	112600	27458703	964	964	964	964	0
494	20241021	112500	27458703	964	964	964	964	0
495	20241021	112400	27458703	964	964	964	964	0
496	20241021	112300	27458703	964	964	964	964	0
497	20241021	112200	27458703	964	964	964	964	0
498	20241021	112100	27458703	964	964	964	964	1
499	20241021	112000	27457739	962	962	962	962	100
500	20241021	111900	27361539	964	964	964	964	0
501	20241021	111800	27361539	964	964	964	964	0
502	20241021	111700	27361539	964	964	964	964	30
503	20241021	111600	27332619	964	963	964	963	13000
504	20241021	111500	14802661	963	963	963	963	0
505	20241021	111400	14802661	963	963	963	963	0
506	20241021	111300	14802661	963	963	963	963	0
507	20241021	111200	14802661	963	961	963	961	2
508	20241021	111100	14800737	963	963	963	963	1
509	20241021	111000	14799774	964	964	964	964	0
510	20241021	110900	14799774	964	964	964	964	0
511	20241021	110800	14799774	964	964	964	964	0
512	20241021	110700	14799774	964	964	964	964	0
513	20241021	110600	14799774	964	964	964	964	0
514	20241021	110500	14799774	964	964	964	964	0
515	20241021	110400	14799774	964	964	964	964	0
516	20241021	110300	14799774	964	964	964	964	0
517	20241021	110200	14799774	964	964	964	964	0
518	20241021	110100	14799774	964	964	964	964	0
519	20241021	110000	14799774	964	964	964	964	0
520	20241021	105900	14799774	964	964	964	964	1
521	20241021	105800	14798810	960	961	961	960	1047
522	20241021	105700	13793437	964	964	964	964	0
523	20241021	105600	13793437	964	964	964	964	0
524	20241021	105500	13793437	964	964	964	964	500
525	20241021	105400	13311437	964	964	964	964	0
526	20241021	105300	13311437	964	964	964	964	0
527	20241021	105200	13311437	964	964	964	964	7
528	20241021	105100	13304689	964	964	964	964	0
529	20241021	105000	13304689	964	964	964	964	0
530	20241021	104900	13304689	964	964	964	964	0
531	20241021	104800	13304689	964	964	964	964	0
532	20241021	104700	13304689	964	964	964	964	0
533	20241021	104600	13304689	964	964	964	964	0
534	20241021	104500	13304689	964	964	964	964	1
535	20241021	104400	13303725	964	964	964	964	7
536	20241021	104300	13296977	963	963	963	963	41
537	20241021	104200	13257494	963	963	963	963	0
538	20241021	104100	13257494	963	963	963	963	15
539	20241021	104000	13243049	964	964	964	964	0
540	20241021	103900	13243049	964	964	964	964	0
541	20241021	103800	13243049	964	964	964	964	0
542	20241021	103700	13243049	964	964	964	964	0
543	20241021	103600	13243049	964	964	964	964	0
544	20241021	103500	13243049	964	964	964	964	0
545	20241021	103400	13243049	964	964	964	964	0
546	20241021	103300	13243049	964	964	964	964	1
547	20241021	103200	13242085	964	964	964	964	0
548	20241021	103100	13242085	964	964	964	964	0
549	20241021	103000	13242085	964	964	964	964	0
550	20241021	102900	13242085	964	961	964	961	11
551	20241021	102800	13231511	964	964	964	964	1
552	20241021	102700	13230547	960	960	960	960	0
553	20241021	102600	13230547	960	960	960	960	0
554	20241021	102500	13230547	960	960	960	960	381
555	20241021	102400	12864787	960	960	960	960	0
556	20241021	102300	12864787	960	960	960	960	0
557	20241021	102200	12864787	960	960	960	960	0
558	20241021	102100	12864787	960	962	962	960	1700
559	20241021	102000	11231775	962	962	962	962	600
560	20241021	101900	10654575	963	963	963	963	0
561	20241021	101800	10654575	963	963	963	963	18
562	20241021	101700	10637241	963	963	963	963	5
563	20241021	101600	10632426	963	963	963	963	0
564	20241021	101500	10632426	963	963	963	963	29
565	20241021	101400	10604499	963	963	963	963	0
566	20241021	101300	10604499	963	963	963	963	0
567	20241021	101200	10604499	963	963	963	963	0
568	20241021	101100	10604499	963	963	963	963	0
569	20241021	101000	10604499	963	963	963	963	11
570	20241021	100900	10593906	963	963	963	963	0
571	20241021	100800	10593906	963	963	963	963	256
572	20241021	100700	10347378	964	964	964	964	0
573	20241021	100600	10347378	964	964	964	964	0
574	20241021	100500	10347378	964	964	964	964	0
575	20241021	100400	10347378	964	964	964	964	0
576	20241021	100300	10347378	964	964	964	964	500
577	20241021	100200	9865378	964	964	964	964	0
578	20241021	100100	9865378	964	964	964	964	0
579	20241021	100000	9865378	964	964	964	964	38
580	20241021	095900	9828746	964	964	964	964	727
581	20241021	095800	9127918	964	963	964	963	45
582	20241021	095700	9084582	961	961	961	961	99
583	20241021	095600	8989443	961	961	961	961	219
584	20241021	095500	8778984	960	959	960	959	28
585	20241021	095400	8752114	959	959	959	959	223
586	20241021	095300	8538257	959	959	959	959	264
587	20241021	095200	8285081	958	958	958	958	44
588	20241021	095100	8242929	957	957	957	957	88
589	20241021	095000	8158713	957	957	957	957	7
590	20241021	094900	8152014	956	956	956	956	92
591	20241021	094800	8064062	956	956	956	956	61
592	20241021	094700	8005746	956	956	956	956	14
593	20241021	094600	7992362	956	956	956	956	3
594	20241021	094500	7989494	956	956	956	956	11
595	20241021	094400	7978978	956	956	956	956	11
596	20241021	094300	7968462	953	953	953	953	0
597	20241021	094200	7968462	953	953	953	953	0
598	20241021	094100	7968462	953	953	953	953	0
599	20241021	094000	7968462	953	953	953	953	9
600	20241021	093900	7959885	953	953	953	953	1
601	20241021	093800	7958932	953	955	955	953	390
602	20241021	093700	7587252	953	953	953	953	0
603	20241021	093600	7587252	953	953	953	953	0
604	20241021	093500	7587252	953	957	957	953	219
605	20241021	093400	7378541	953	956	956	953	576
606	20241021	093300	6829474	957	957	957	957	0
607	20241021	093200	6829474	957	957	957	957	58
608	20241021	093100	6773968	957	957	957	957	0
609	20241021	093000	6773968	957	957	957	957	31
610	20241021	092900	6744301	957	957	957	957	0
611	20241021	092800	6744301	957	957	957	957	0
612	20241021	092700	6744301	957	957	957	957	5
613	20241021	092600	6739516	957	958	958	957	61
614	20241021	092500	6681088	959	959	959	959	5
615	20241021	092400	6676293	960	960	960	960	0
616	20241021	092300	6676293	960	960	960	960	24
617	20241021	092200	6653253	960	960	960	960	0
618	20241021	092100	6653253	960	960	960	960	0
619	20241021	092000	6653253	960	960	960	960	1
620	20241021	091900	6652293	962	962	962	962	0
621	20241021	091800	6652293	962	962	962	962	0
622	20241021	091700	6652293	962	962	962	962	0
623	20241021	091600	6652293	962	962	962	962	0
624	20241021	091500	6652293	962	962	962	962	0
625	20241021	091400	6652293	962	962	962	962	1
626	20241021	091300	6651331	962	962	962	962	1
627	20241021	091200	6650369	952	952	952	952	0
628	20241021	091100	6650369	952	952	952	952	1
629	20241021	091000	6649417	951	951	951	951	0
630	20241021	090900	6649417	951	951	951	951	0
631	20241021	090800	6649417	951	951	951	951	0
632	20241021	090700	6649417	951	962	962	950	1726
633	20241021	090600	5001382	962	963	963	962	148
634	20241021	090500	4859001	963	963	963	963	417
635	20241021	090400	4457430	963	963	963	963	205
636	20241021	090300	4260015	962	962	962	962	27
637	20241021	090200	4234041	962	962	962	962	1
638	20241021	090100	4233079	962	962	962	962	6
639	20241021	090000	4227307	964	955	964	955	4426