KissMeData/238500/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	205300	25120906	405	405	405	405	30
3	20241021	205200	25120906	405	405	405	405	0
4	20241021	205100	25120906	405	405	405	405	0
5	20241021	205000	25120906	405	405	405	405	0
6	20241021	204900	25120906	405	405	405	405	0
7	20241021	204800	25120906	405	405	405	405	0
8	20241021	204700	25120906	405	405	405	405	0
9	20241021	204600	25120906	405	405	405	405	0
10	20241021	204500	25120906	405	405	405	405	0
11	20241021	204400	25120906	405	405	405	405	0
12	20241021	204300	25120906	405	405	405	405	0
13	20241021	204200	25120906	405	405	405	405	0
14	20241021	204100	25120906	405	405	405	405	0
15	20241021	204000	25120906	405	405	405	405	0
16	20241021	203900	25120906	405	405	405	405	0
17	20241021	203800	25120906	405	405	405	405	0
18	20241021	203700	25120906	405	405	405	405	0
19	20241021	203600	25120906	405	405	405	405	0
20	20241021	203500	25120906	405	405	405	405	0
21	20241021	203400	25120906	405	405	405	405	0
22	20241021	203300	25120906	405	405	405	405	0
23	20241021	203200	25120906	405	405	405	405	0
24	20241021	203100	25120906	405	405	405	405	0
25	20241021	203000	25120906	405	405	405	405	0
26	20241021	202900	25120906	405	405	405	405	0
27	20241021	202800	25120906	405	405	405	405	0
28	20241021	202700	25120906	405	405	405	405	0
29	20241021	202600	25120906	405	405	405	405	0
30	20241021	202500	25120906	405	405	405	405	0
31	20241021	202400	25120906	405	405	405	405	0
32	20241021	202300	25120906	405	405	405	405	30
33	20241021	202200	25120906	405	405	405	405	0
34	20241021	202100	25120906	405	405	405	405	0
35	20241021	202000	25120906	405	405	405	405	0
36	20241021	201900	25120906	405	405	405	405	0
37	20241021	201800	25120906	405	405	405	405	0
38	20241021	201700	25120906	405	405	405	405	0
39	20241021	201600	25120906	405	405	405	405	0
40	20241021	201500	25120906	405	405	405	405	0
41	20241021	201400	25120906	405	405	405	405	0
42	20241021	201300	25120906	405	405	405	405	0
43	20241021	201200	25120906	405	405	405	405	0
44	20241021	201100	25120906	405	405	405	405	0
45	20241021	201000	25120906	405	405	405	405	0
46	20241021	200900	25120906	405	405	405	405	0
47	20241021	200800	25120906	405	405	405	405	0
48	20241021	200700	25120906	405	405	405	405	0
49	20241021	200600	25120906	405	405	405	405	0
50	20241021	200500	25120906	405	405	405	405	0
51	20241021	200400	25120906	405	405	405	405	0
52	20241021	200300	25120906	405	405	405	405	0
53	20241021	200200	25120906	405	405	405	405	0
54	20241021	200100	25120906	405	405	405	405	0
55	20241021	200000	25120906	405	405	405	405	0
56	20241021	195900	25120906	405	405	405	405	0
57	20241021	195800	25120906	405	405	405	405	0
58	20241021	195700	25120906	405	405	405	405	0
59	20241021	195600	25120906	405	405	405	405	0
60	20241021	195500	25120906	405	405	405	405	0
61	20241021	195400	25120906	405	405	405	405	0
62	20241021	195300	25120906	405	405	405	405	30
63	20241021	195200	25120906	405	405	405	405	0
64	20241021	195100	25120906	405	405	405	405	0
65	20241021	195000	25120906	405	405	405	405	0
66	20241021	194900	25120906	405	405	405	405	0
67	20241021	194800	25120906	405	405	405	405	0
68	20241021	194700	25120906	405	405	405	405	0
69	20241021	194600	25120906	405	405	405	405	0
70	20241021	194500	25120906	405	405	405	405	0
71	20241021	194400	25120906	405	405	405	405	0
72	20241021	194300	25120906	405	405	405	405	0
73	20241021	194200	25120906	405	405	405	405	0
74	20241021	194100	25120906	405	405	405	405	0
75	20241021	194000	25120906	405	405	405	405	0
76	20241021	193900	25120906	405	405	405	405	0
77	20241021	193800	25120906	405	405	405	405	0
78	20241021	193700	25120906	405	405	405	405	0
79	20241021	193600	25120906	405	405	405	405	0
80	20241021	193500	25120906	405	405	405	405	0
81	20241021	193400	25120906	405	405	405	405	0
82	20241021	193300	25120906	405	405	405	405	0
83	20241021	193200	25120906	405	405	405	405	0
84	20241021	193100	25120906	405	405	405	405	0
85	20241021	193000	25120906	405	405	405	405	0
86	20241021	192900	25120906	405	405	405	405	0
87	20241021	192800	25120906	405	405	405	405	0
88	20241021	192700	25120906	405	405	405	405	0
89	20241021	192600	25120906	405	405	405	405	0
90	20241021	192500	25120906	405	405	405	405	0
91	20241021	192400	25120906	405	405	405	405	0
92	20241021	192300	25120906	405	405	405	405	30
93	20241021	192200	25120906	405	405	405	405	0
94	20241021	192100	25120906	405	405	405	405	0
95	20241021	192000	25120906	405	405	405	405	0
96	20241021	191900	25120906	405	405	405	405	0
97	20241021	191800	25120906	405	405	405	405	0
98	20241021	191700	25120906	405	405	405	405	0
99	20241021	191600	25120906	405	405	405	405	0
100	20241021	191500	25120906	405	405	405	405	0
101	20241021	191400	25120906	405	405	405	405	0
102	20241021	191300	25120906	405	405	405	405	0
103	20241021	191200	25120906	405	405	405	405	0
104	20241021	191100	25120906	405	405	405	405	0
105	20241021	191000	25120906	405	405	405	405	0
106	20241021	190900	25120906	405	405	405	405	0
107	20241021	190800	25120906	405	405	405	405	0
108	20241021	190700	25120906	405	405	405	405	0
109	20241021	190600	25120906	405	405	405	405	0
110	20241021	190500	25120906	405	405	405	405	0
111	20241021	190400	25120906	405	405	405	405	0
112	20241021	190300	25120906	405	405	405	405	0
113	20241021	190200	25120906	405	405	405	405	0
114	20241021	190100	25120906	405	405	405	405	0
115	20241021	190000	25120906	405	405	405	405	0
116	20241021	185900	25120906	405	405	405	405	0
117	20241021	185800	25120906	405	405	405	405	0
118	20241021	185700	25120906	405	405	405	405	0
119	20241021	185600	25120906	405	405	405	405	0
120	20241021	185500	25120906	405	405	405	405	0
121	20241021	185400	25120906	405	405	405	405	0
122	20241021	185300	25120906	405	405	405	405	30
123	20241021	185200	25120906	405	405	405	405	0
124	20241021	185100	25120906	405	405	405	405	0
125	20241021	185000	25120906	405	405	405	405	0
126	20241021	184900	25120906	405	405	405	405	0
127	20241021	184800	25120906	405	405	405	405	0
128	20241021	184700	25120906	405	405	405	405	0
129	20241021	184600	25120906	405	405	405	405	0
130	20241021	184500	25120906	405	405	405	405	0
131	20241021	184400	25120906	405	405	405	405	0
132	20241021	184300	25120906	405	405	405	405	0
133	20241021	184200	25120906	405	405	405	405	0
134	20241021	184100	25120906	405	405	405	405	0
135	20241021	184000	25120906	405	405	405	405	0
136	20241021	183900	25120906	405	405	405	405	0
137	20241021	183800	25120906	405	405	405	405	0
138	20241021	183700	25120906	405	405	405	405	0
139	20241021	183600	25120906	405	405	405	405	0
140	20241021	183500	25120906	405	405	405	405	0
141	20241021	183400	25120906	405	405	405	405	0
142	20241021	183300	25120906	405	405	405	405	0
143	20241021	183200	25120906	405	405	405	405	0
144	20241021	183100	25120906	405	405	405	405	0
145	20241021	183000	25120906	405	405	405	405	0
146	20241021	182900	25120906	405	405	405	405	0
147	20241021	182800	25120906	405	405	405	405	0
148	20241021	182700	25120906	405	405	405	405	0
149	20241021	182600	25120906	405	405	405	405	0
150	20241021	182500	25120906	405	405	405	405	0
151	20241021	182400	25120906	405	405	405	405	0
152	20241021	182300	25120906	405	405	405	405	30
153	20241021	182200	25120906	405	405	405	405	0
154	20241021	182100	25120906	405	405	405	405	0
155	20241021	182000	25120906	405	405	405	405	0
156	20241021	181900	25120906	405	405	405	405	0
157	20241021	181800	25120906	405	405	405	405	0
158	20241021	181700	25120906	405	405	405	405	0
159	20241021	181600	25120906	405	405	405	405	0
160	20241021	181500	25120906	405	405	405	405	0
161	20241021	181400	25120906	405	405	405	405	0
162	20241021	181300	25120906	405	405	405	405	0
163	20241021	181200	25120906	405	405	405	405	0
164	20241021	181100	25120906	405	405	405	405	0
165	20241021	181000	25120906	405	405	405	405	0
166	20241021	180900	25120906	405	405	405	405	0
167	20241021	180800	25120906	405	405	405	405	0
168	20241021	180700	25120906	405	405	405	405	0
169	20241021	180600	25120906	405	405	405	405	0
170	20241021	180500	25120906	405	405	405	405	0
171	20241021	180400	25120906	405	405	405	405	0
172	20241021	180300	25120906	405	405	405	405	0
173	20241021	180200	25120906	405	405	405	405	0
174	20241021	180100	25120906	405	405	405	405	0
175	20241021	180000	25120906	405	405	405	405	0
176	20241021	175900	25120906	405	405	405	405	0
177	20241021	175800	25120906	405	405	405	405	0
178	20241021	175700	25120906	405	405	405	405	0
179	20241021	175600	25120906	405	405	405	405	0
180	20241021	175500	25120906	405	405	405	405	0
181	20241021	175400	25120906	405	405	405	405	0
182	20241021	175300	25120906	405	405	405	405	30
183	20241021	175200	25120906	405	405	405	405	0
184	20241021	175100	25120906	405	405	405	405	0
185	20241021	175000	25120906	405	405	405	405	0
186	20241021	174900	25120906	405	405	405	405	0
187	20241021	174800	25120906	405	405	405	405	0
188	20241021	174700	25120906	405	405	405	405	0
189	20241021	174600	25120906	405	405	405	405	0
190	20241021	174500	25120906	405	405	405	405	0
191	20241021	174400	25120906	405	405	405	405	0
192	20241021	174300	25120906	405	405	405	405	0
193	20241021	174200	25120906	405	405	405	405	0
194	20241021	174100	25120906	405	405	405	405	0
195	20241021	174000	25120906	405	405	405	405	0
196	20241021	173900	25120906	405	405	405	405	0
197	20241021	173800	25120906	405	405	405	405	0
198	20241021	173700	25120906	405	405	405	405	0
199	20241021	173600	25120906	405	405	405	405	0
200	20241021	173500	25120906	405	405	405	405	0
201	20241021	173400	25120906	405	405	405	405	0
202	20241021	173300	25120906	405	405	405	405	0
203	20241021	173200	25120906	405	405	405	405	0
204	20241021	173100	25120906	405	405	405	405	0
205	20241021	173000	25120906	405	405	405	405	0
206	20241021	172900	25120906	405	405	405	405	0
207	20241021	172800	25120906	405	405	405	405	0
208	20241021	172700	25120906	405	405	405	405	0
209	20241021	172600	25120906	405	405	405	405	0
210	20241021	172500	25120906	405	405	405	405	0
211	20241021	172400	25120906	405	405	405	405	0
212	20241021	172300	25120906	405	405	405	405	30
213	20241021	172200	25120906	405	405	405	405	0
214	20241021	172100	25120906	405	405	405	405	0
215	20241021	172000	25120906	405	405	405	405	0
216	20241021	171900	25120906	405	405	405	405	0
217	20241021	171800	25120906	405	405	405	405	0
218	20241021	171700	25120906	405	405	405	405	0
219	20241021	171600	25120906	405	405	405	405	0
220	20241021	171500	25120906	405	405	405	405	0
221	20241021	171400	25120906	405	405	405	405	0
222	20241021	171300	25120906	405	405	405	405	0
223	20241021	171200	25120906	405	405	405	405	0
224	20241021	171100	25120906	405	405	405	405	0
225	20241021	171000	25120906	405	405	405	405	0
226	20241021	170900	25120906	405	405	405	405	0
227	20241021	170800	25120906	405	405	405	405	0
228	20241021	170700	25120906	405	405	405	405	0
229	20241021	170600	25120906	405	405	405	405	0
230	20241021	170500	25120906	405	405	405	405	0
231	20241021	170400	25120906	405	405	405	405	0
232	20241021	170300	25120906	405	405	405	405	0
233	20241021	170200	25120906	405	405	405	405	0
234	20241021	170100	25120906	405	405	405	405	0
235	20241021	170000	25120906	405	405	405	405	0
236	20241021	165900	25120906	405	405	405	405	0
237	20241021	165800	25120906	405	405	405	405	0
238	20241021	165700	25120906	405	405	405	405	0
239	20241021	165600	25120906	405	405	405	405	0
240	20241021	165500	25120906	405	405	405	405	0
241	20241021	165400	25120906	405	405	405	405	0
242	20241021	165300	25120906	405	405	405	405	30
243	20241021	165200	25120906	405	405	405	405	0
244	20241021	165100	25120906	405	405	405	405	0
245	20241021	165000	25120906	405	405	405	405	0
246	20241021	164900	25120906	405	405	405	405	0
247	20241021	164800	25120906	405	405	405	405	0
248	20241021	164700	25120906	405	405	405	405	0
249	20241021	164600	25120906	405	405	405	405	0
250	20241021	164500	25120906	405	405	405	405	0
251	20241021	164400	25120906	405	405	405	405	0
252	20241021	164300	25120906	405	405	405	405	0
253	20241021	164200	25120906	405	405	405	405	0
254	20241021	164100	25120906	405	405	405	405	0
255	20241021	164000	25120906	405	405	405	405	0
256	20241021	163900	25120906	405	405	405	405	0
257	20241021	163800	25120906	405	405	405	405	0
258	20241021	163700	25120906	405	405	405	405	0
259	20241021	163600	25120906	405	405	405	405	0
260	20241021	163500	25120906	405	405	405	405	0
261	20241021	163400	25120906	405	405	405	405	0
262	20241021	163300	25120906	405	405	405	405	0
263	20241021	163200	25120906	405	405	405	405	0
264	20241021	163100	25120906	405	405	405	405	0
265	20241021	163000	25120906	405	405	405	405	0
266	20241021	162900	25120906	405	405	405	405	0
267	20241021	162800	25120906	405	405	405	405	0
268	20241021	162700	25120906	405	405	405	405	0
269	20241021	162600	25120906	405	405	405	405	0
270	20241021	162500	25120906	405	405	405	405	0
271	20241021	162400	25120906	405	405	405	405	0
272	20241021	162300	25120906	405	405	405	405	30
273	20241021	162200	25120906	405	405	405	405	0
274	20241021	162100	25120906	405	405	405	405	0
275	20241021	162000	25120906	405	405	405	405	0
276	20241021	161900	25120906	405	405	405	405	0
277	20241021	161800	25120906	405	405	405	405	0
278	20241021	161700	25120906	405	405	405	405	0
279	20241021	161600	25120906	405	405	405	405	0
280	20241021	161500	25120906	405	405	405	405	0
281	20241021	161400	25120906	405	405	405	405	0
282	20241021	161300	25120906	405	405	405	405	0
283	20241021	161200	25120906	405	405	405	405	0
284	20241021	161100	25120906	405	405	405	405	0
285	20241021	161000	25120906	405	405	405	405	0
286	20241021	160900	25120906	405	405	405	405	0
287	20241021	160800	25120906	405	405	405	405	0
288	20241021	160700	25120906	405	405	405	405	0
289	20241021	160600	25120906	405	405	405	405	0
290	20241021	160500	25120906	405	405	405	405	0
291	20241021	160400	25120906	405	405	405	405	0
292	20241021	160300	25120906	405	405	405	405	0
293	20241021	160200	25120906	405	405	405	405	0
294	20241021	160100	25120906	405	405	405	405	0
295	20241021	160000	25120906	405	405	405	405	0
296	20241021	155900	25120906	405	405	405	405	0
297	20241021	155800	25120906	405	405	405	405	0
298	20241021	155700	25120906	405	405	405	405	0
299	20241021	155600	25120906	405	405	405	405	0
300	20241021	155500	25120906	405	405	405	405	0
301	20241021	155400	25120906	405	405	405	405	0
302	20241021	155300	25120906	405	405	405	405	30
303	20241021	155200	25120906	405	405	405	405	0
304	20241021	155100	25120906	405	405	405	405	0
305	20241021	155000	25120906	405	405	405	405	0
306	20241021	154900	25120906	405	405	405	405	0
307	20241021	154800	25120906	405	405	405	405	0
308	20241021	154700	25120906	405	405	405	405	0
309	20241021	154600	25120906	405	405	405	405	0
310	20241021	154500	25120906	405	405	405	405	0
311	20241021	154400	25120906	405	405	405	405	0
312	20241021	154300	25120906	405	405	405	405	0
313	20241021	154200	25120906	405	405	405	405	0
314	20241021	154100	25120906	405	405	405	405	0
315	20241021	154000	25120906	405	405	405	405	0
316	20241021	153900	25120906	405	405	405	405	0
317	20241021	153800	25120906	405	405	405	405	0
318	20241021	153700	25120906	405	405	405	405	0
319	20241021	153600	25120906	405	405	405	405	0
320	20241021	153500	25120906	405	405	405	405	0
321	20241021	153400	25120906	405	405	405	405	0
322	20241021	153300	25120906	405	405	405	405	0
323	20241021	153200	25120906	405	405	405	405	0
324	20241021	153100	25120906	405	405	405	405	0
325	20241021	153000	25120906	405	405	405	405	0
326	20241021	152900	25120906	405	405	405	405	0
327	20241021	152800	25120906	405	405	405	405	0
328	20241021	152700	25120906	405	405	405	405	0
329	20241021	152600	25120906	405	405	405	405	0
330	20241021	152500	25120906	405	405	405	405	0
331	20241021	152400	25120906	405	405	405	405	0
332	20241021	152300	25120906	405	405	405	405	0
333	20241021	152200	25120906	405	405	405	405	0
334	20241021	152100	25120906	405	405	405	405	0
335	20241021	152000	25120906	405	405	405	405	0
336	20241021	151900	25120906	405	405	405	405	0
337	20241021	151800	25120906	405	405	405	405	0
338	20241021	151700	25120906	405	405	405	405	0
339	20241021	151600	25120906	405	405	405	405	0
340	20241021	151500	25120906	405	405	405	405	0
341	20241021	151400	25120906	405	405	405	405	0
342	20241021	151300	25120906	405	405	405	405	0
343	20241021	151200	25120906	405	405	405	405	0
344	20241021	151100	25120906	405	405	405	405	30
345	20241021	151000	25108756	401	401	401	401	500
346	20241021	150900	24908256	405	405	405	405	0
347	20241021	150800	24908256	405	405	405	405	0
348	20241021	150700	24908256	405	405	405	405	0
349	20241021	150600	24908256	405	405	405	405	0
350	20241021	150500	24908256	405	405	405	405	0
351	20241021	150400	24908256	405	405	405	405	0
352	20241021	150300	24908256	405	405	405	405	0
353	20241021	150200	24908256	405	405	405	405	0
354	20241021	150100	24908256	405	405	405	405	0
355	20241021	150000	24908256	405	405	405	405	478
356	20241021	145900	24714666	405	405	405	405	0
357	20241021	145800	24714666	405	405	405	405	0
358	20241021	145700	24714666	405	405	405	405	0
359	20241021	145600	24714666	405	405	405	405	0
360	20241021	145500	24714666	405	405	405	405	0
361	20241021	145400	24714666	405	405	405	405	0
362	20241021	145300	24714666	405	405	405	405	0
363	20241021	145200	24714666	405	405	405	405	0
364	20241021	145100	24714666	405	405	405	405	0
365	20241021	145000	24714666	405	405	405	405	0
366	20241021	144900	24714666	405	405	405	405	0
367	20241021	144800	24714666	405	405	405	405	0
368	20241021	144700	24714666	405	405	405	405	0
369	20241021	144600	24714666	405	405	405	405	0
370	20241021	144500	24714666	405	405	405	405	0
371	20241021	144400	24714666	405	405	405	405	0
372	20241021	144300	24714666	405	405	405	405	0
373	20241021	144200	24714666	405	405	405	405	0
374	20241021	144100	24714666	405	405	405	405	0
375	20241021	144000	24714666	405	405	405	405	0
376	20241021	143900	24714666	405	405	405	405	10
377	20241021	143800	24710616	405	405	405	405	0
378	20241021	143700	24710616	405	405	405	405	0
379	20241021	143600	24710616	405	405	405	405	0
380	20241021	143500	24710616	405	405	405	405	0
381	20241021	143400	24710616	405	405	405	405	0
382	20241021	143300	24710616	405	405	405	405	0
383	20241021	143200	24710616	405	405	405	405	0
384	20241021	143100	24710616	405	405	405	405	0
385	20241021	143000	24710616	405	405	405	405	0
386	20241021	142900	24710616	405	405	405	405	1
387	20241021	142800	24710211	401	401	401	401	2
388	20241021	142700	24709409	405	405	405	405	0
389	20241021	142600	24709409	405	405	405	405	0
390	20241021	142500	24709409	405	405	405	405	621
391	20241021	142400	24457904	405	405	405	405	0
392	20241021	142300	24457904	405	405	405	405	0
393	20241021	142200	24457904	405	405	405	405	1
394	20241021	142100	24457499	401	401	401	401	0
395	20241021	142000	24457499	401	401	401	401	489
396	20241021	141900	24261410	401	401	401	401	11
397	20241021	141800	24256999	401	401	401	401	0
398	20241021	141700	24256999	401	401	401	401	0
399	20241021	141600	24256999	401	401	401	401	0
400	20241021	141500	24256999	401	401	401	401	0
401	20241021	141400	24256999	401	401	401	401	0
402	20241021	141300	24256999	401	401	401	401	125
403	20241021	141200	24206874	401	401	401	401	0
404	20241021	141100	24206874	401	401	401	401	177
405	20241021	141000	24135897	401	401	401	401	0
406	20241021	140900	24135897	401	401	401	401	0
407	20241021	140800	24135897	401	401	401	401	0
408	20241021	140700	24135897	401	401	401	401	101
409	20241021	140600	24095396	401	401	401	401	97
410	20241021	140500	24056499	406	406	406	406	0
411	20241021	140400	24056499	406	406	406	406	0
412	20241021	140300	24056499	406	406	406	406	0
413	20241021	140200	24056499	406	406	406	406	0
414	20241021	140100	24056499	406	406	406	406	0
415	20241021	140000	24056499	406	406	406	406	0
416	20241021	135900	24056499	406	406	406	406	0
417	20241021	135800	24056499	406	406	406	406	0
418	20241021	135700	24056499	406	406	406	406	0
419	20241021	135600	24056499	406	406	406	406	0
420	20241021	135500	24056499	406	406	406	406	0
421	20241021	135400	24056499	406	406	406	406	0
422	20241021	135300	24056499	406	406	406	406	0
423	20241021	135200	24056499	406	406	406	406	0
424	20241021	135100	24056499	406	406	406	406	0
425	20241021	135000	24056499	406	406	406	406	0
426	20241021	134900	24056499	406	406	406	406	0
427	20241021	134800	24056499	406	406	406	406	0
428	20241021	134700	24056499	406	406	406	406	0
429	20241021	134600	24056499	406	406	406	406	0
430	20241021	134500	24056499	406	406	406	406	0
431	20241021	134400	24056499	406	406	406	406	0
432	20241021	134300	24056499	406	406	406	406	0
433	20241021	134200	24056499	406	406	406	406	0
434	20241021	134100	24056499	406	406	406	406	0
435	20241021	134000	24056499	406	406	406	406	0
436	20241021	133900	24056499	406	406	406	406	0
437	20241021	133800	24056499	406	406	406	406	0
438	20241021	133700	24056499	406	406	406	406	0
439	20241021	133600	24056499	406	406	406	406	0
440	20241021	133500	24056499	406	406	406	406	1
441	20241021	133400	24056093	400	400	400	400	0
442	20241021	133300	24056093	400	400	400	400	0
443	20241021	133200	24056093	400	400	400	400	0
444	20241021	133100	24056093	400	400	400	400	2
445	20241021	133000	24055293	405	405	405	405	0
446	20241021	132900	24055293	405	405	405	405	0
447	20241021	132800	24055293	405	405	405	405	0
448	20241021	132700	24055293	405	405	405	405	0
449	20241021	132600	24055293	405	405	405	405	0
450	20241021	132500	24055293	405	405	405	405	0
451	20241021	132400	24055293	405	405	405	405	0
452	20241021	132300	24055293	405	405	405	405	0
453	20241021	132200	24055293	405	405	405	405	0
454	20241021	132100	24055293	405	405	405	405	0
455	20241021	132000	24055293	405	405	405	405	1117
456	20241021	131900	23602908	405	405	405	405	4342
457	20241021	131800	21844398	405	405	405	405	0
458	20241021	131700	21844398	405	405	405	405	0
459	20241021	131600	21844398	405	405	405	405	0
460	20241021	131500	21844398	405	405	405	405	0
461	20241021	131400	21844398	405	405	405	405	0
462	20241021	131300	21844398	405	405	405	405	0
463	20241021	131200	21844398	405	405	405	405	0
464	20241021	131100	21844398	405	405	405	405	0
465	20241021	131000	21844398	405	405	405	405	0
466	20241021	130900	21844398	405	405	405	405	0
467	20241021	130800	21844398	405	405	405	405	0
468	20241021	130700	21844398	405	405	405	405	0
469	20241021	130600	21844398	405	405	405	405	0
470	20241021	130500	21844398	405	405	405	405	0
471	20241021	130400	21844398	405	405	405	405	0
472	20241021	130300	21844398	405	405	405	405	0
473	20241021	130200	21844398	405	405	405	405	0
474	20241021	130100	21844398	405	405	405	405	0
475	20241021	130000	21844398	405	405	405	405	0
476	20241021	125900	21844398	405	405	405	405	0
477	20241021	125800	21844398	405	405	405	405	0
478	20241021	125700	21844398	405	405	405	405	0
479	20241021	125600	21844398	405	405	405	405	0
480	20241021	125500	21844398	405	405	405	405	0
481	20241021	125400	21844398	405	405	405	405	0
482	20241021	125300	21844398	405	405	405	405	0
483	20241021	125200	21844398	405	405	405	405	0
484	20241021	125100	21844398	405	405	405	405	0
485	20241021	125000	21844398	405	405	405	405	0
486	20241021	124900	21844398	405	405	405	405	0
487	20241021	124800	21844398	405	405	405	405	50
488	20241021	124700	21824148	405	405	405	405	0
489	20241021	124600	21824148	405	400	405	400	4
490	20241021	124500	21822538	405	400	405	400	10002
491	20241021	124400	17821728	405	405	405	405	0
492	20241021	124300	17821728	405	405	405	405	0
493	20241021	124200	17821728	405	405	405	405	0
494	20241021	124100	17821728	405	405	405	405	0
495	20241021	124000	17821728	405	405	405	405	0
496	20241021	123900	17821728	405	405	405	405	0
497	20241021	123800	17821728	405	405	405	405	0
498	20241021	123700	17821728	405	405	405	405	0
499	20241021	123600	17821728	405	405	405	405	0
500	20241021	123500	17821728	405	405	405	405	0
501	20241021	123400	17821728	405	405	405	405	0
502	20241021	123300	17821728	405	405	405	405	0
503	20241021	123200	17821728	405	405	405	405	0
504	20241021	123100	17821728	405	405	405	405	0
505	20241021	123000	17821728	405	405	405	405	0
506	20241021	122900	17821728	405	405	405	405	0
507	20241021	122800	17821728	405	405	405	405	4
508	20241021	122700	17820108	405	405	405	405	0
509	20241021	122600	17820108	405	405	405	405	0
510	20241021	122500	17820108	405	405	405	405	0
511	20241021	122400	17820108	405	405	405	405	0
512	20241021	122300	17820108	405	405	405	405	0
513	20241021	122200	17820108	405	405	405	405	4
514	20241021	122100	17818488	405	405	405	405	0
515	20241021	122000	17818488	405	405	405	405	0
516	20241021	121900	17818488	405	405	405	405	0
517	20241021	121800	17818488	405	405	405	405	0
518	20241021	121700	17818488	405	405	405	405	0
519	20241021	121600	17818488	405	405	405	405	0
520	20241021	121500	17818488	405	405	405	405	0
521	20241021	121400	17818488	405	405	405	405	0
522	20241021	121300	17818488	405	405	405	405	0
523	20241021	121200	17818488	405	405	405	405	0
524	20241021	121100	17818488	405	405	405	405	0
525	20241021	121000	17818488	405	405	405	405	0
526	20241021	120900	17818488	405	405	405	405	0
527	20241021	120800	17818488	405	405	405	405	0
528	20241021	120700	17818488	405	405	405	405	0
529	20241021	120600	17818488	405	405	405	405	5
530	20241021	120500	17816463	405	405	405	405	1
531	20241021	120400	17816058	400	400	400	400	0
532	20241021	120300	17816058	400	400	400	400	0
533	20241021	120200	17816058	400	400	400	400	0
534	20241021	120100	17816058	400	400	400	400	0
535	20241021	120000	17816058	400	400	400	400	1
536	20241021	115900	17815658	405	405	405	405	0
537	20241021	115800	17815658	405	405	405	405	0
538	20241021	115700	17815658	405	405	405	405	0
539	20241021	115600	17815658	405	405	405	405	0
540	20241021	115500	17815658	405	405	405	405	0
541	20241021	115400	17815658	405	405	405	405	0
542	20241021	115300	17815658	405	405	405	405	0
543	20241021	115200	17815658	405	405	405	405	0
544	20241021	115100	17815658	405	405	405	405	0
545	20241021	115000	17815658	405	405	405	405	0
546	20241021	114900	17815658	405	405	405	405	0
547	20241021	114800	17815658	405	405	405	405	0
548	20241021	114700	17815658	405	405	405	405	0
549	20241021	114600	17815658	405	405	405	405	0
550	20241021	114500	17815658	405	405	405	405	0
551	20241021	114400	17815658	405	405	405	405	0
552	20241021	114300	17815658	405	405	405	405	0
553	20241021	114200	17815658	405	405	405	405	1
554	20241021	114100	17815253	400	400	400	400	0
555	20241021	114000	17815253	400	400	400	400	1897
556	20241021	113900	17056453	405	405	405	405	201
557	20241021	113800	16975048	405	405	405	405	100
558	20241021	113700	16934548	400	400	400	400	0
559	20241021	113600	16934548	400	400	400	400	2
560	20241021	113500	16933748	405	405	405	405	0
561	20241021	113400	16933748	405	405	405	405	21
562	20241021	113300	16925243	405	405	405	405	0
563	20241021	113200	16925243	405	400	405	400	2974
564	20241021	113100	15735638	400	400	400	400	0
565	20241021	113000	15735638	400	400	400	400	0
566	20241021	112900	15735638	400	400	400	400	10
567	20241021	112800	15731638	399	399	399	399	0
568	20241021	112700	15731638	399	399	399	399	115
569	20241021	112600	15685753	400	400	400	400	0
570	20241021	112500	15685753	400	400	400	400	0
571	20241021	112400	15685753	400	400	400	400	0
572	20241021	112300	15685753	400	400	400	400	0
573	20241021	112200	15685753	400	400	400	400	100
574	20241021	112100	15645753	400	400	400	400	137
575	20241021	112000	15590953	400	400	400	400	273
576	20241021	111900	15481753	400	400	400	400	0
577	20241021	111800	15481753	400	400	400	400	0
578	20241021	111700	15481753	400	400	400	400	0
579	20241021	111600	15481753	400	400	400	400	0
580	20241021	111500	15481753	400	400	400	400	0
581	20241021	111400	15481753	400	400	400	400	0
582	20241021	111300	15481753	400	400	400	400	0
583	20241021	111200	15481753	400	400	400	400	0
584	20241021	111100	15481753	400	400	400	400	30
585	20241021	111000	15469753	400	400	400	400	0
586	20241021	110900	15469753	400	400	400	400	0
587	20241021	110800	15469753	400	400	400	400	50
588	20241021	110700	15449753	400	400	400	400	0
589	20241021	110600	15449753	400	400	400	400	0
590	20241021	110500	15449753	400	400	400	400	0
591	20241021	110400	15449753	400	400	400	400	33
592	20241021	110300	15436553	400	400	400	400	0
593	20241021	110200	15436553	400	400	400	400	0
594	20241021	110100	15436553	400	400	400	400	0
595	20241021	110000	15436553	400	400	400	400	0
596	20241021	105900	15436553	400	400	400	400	0
597	20241021	105800	15436553	400	400	400	400	0
598	20241021	105700	15436553	400	400	400	400	0
599	20241021	105600	15436553	400	400	400	400	0
600	20241021	105500	15436553	400	400	400	400	0
601	20241021	105400	15436553	400	400	400	400	0
602	20241021	105300	15436553	400	400	400	400	0
603	20241021	105200	15436553	400	400	400	400	0
604	20241021	105100	15436553	400	400	400	400	31
605	20241021	105000	15424153	399	400	400	399	891
606	20241021	104900	15068639	400	400	400	400	0
607	20241021	104800	15068639	400	400	400	400	0
608	20241021	104700	15068639	400	400	400	400	539
609	20241021	104600	14853039	400	400	400	400	3928
610	20241021	104500	13281839	400	400	400	400	0
611	20241021	104400	13281839	400	400	400	400	0
612	20241021	104300	13281839	400	400	400	400	0
613	20241021	104200	13281839	400	400	400	400	60
614	20241021	104100	13257839	400	400	400	400	1831
615	20241021	104000	12525439	406	406	406	406	0
616	20241021	103900	12525439	406	406	406	406	0
617	20241021	103800	12525439	406	406	406	406	0
618	20241021	103700	12525439	406	406	406	406	0
619	20241021	103600	12525439	406	406	406	406	0
620	20241021	103500	12525439	406	406	406	406	0
621	20241021	103400	12525439	406	406	406	406	582
622	20241021	103300	12289147	406	406	406	406	0
623	20241021	103200	12289147	406	406	406	406	35
624	20241021	103100	12274937	406	406	406	406	0
625	20241021	103000	12274937	406	406	406	406	0
626	20241021	102900	12274937	406	406	406	406	0
627	20241021	102800	12274937	406	406	406	406	0
628	20241021	102700	12274937	406	406	406	406	0
629	20241021	102600	12274937	406	406	406	406	0
630	20241021	102500	12274937	406	406	406	406	1
631	20241021	102400	12274531	400	400	400	400	157
632	20241021	102300	12211731	406	406	406	406	0
633	20241021	102200	12211731	406	400	406	400	4901
634	20241021	102100	10251325	400	402	402	400	7973
635	20241021	102000	7058781	407	407	407	407	0
636	20241021	101900	7058781	407	406	407	406	1000
637	20241021	101800	6652574	406	406	406	406	0
638	20241021	101700	6652574	406	406	406	406	11
639	20241021	101600	6648108	402	402	402	402	0
640	20241021	101500	6648108	402	402	402	402	0
641	20241021	101400	6648108	402	402	402	402	0
642	20241021	101300	6648108	402	402	402	402	0
643	20241021	101200	6648108	402	402	402	402	0
644	20241021	101100	6648108	402	402	402	402	0
645	20241021	101000	6648108	402	402	402	402	0
646	20241021	100900	6648108	402	402	402	402	0
647	20241021	100800	6648108	402	402	402	402	0
648	20241021	100700	6648108	402	402	402	402	0
649	20241021	100600	6648108	402	402	402	402	0
650	20241021	100500	6648108	402	402	402	402	0
651	20241021	100400	6648108	402	402	402	402	0
652	20241021	100300	6648108	402	402	402	402	1
653	20241021	100200	6647706	406	406	406	406	0
654	20241021	100100	6647706	406	406	406	406	0
655	20241021	100000	6647706	406	406	406	406	0
656	20241021	095900	6647706	406	406	406	406	0
657	20241021	095800	6647706	406	406	406	406	0
658	20241021	095700	6647706	406	406	406	406	0
659	20241021	095600	6647706	406	406	406	406	25
660	20241021	095500	6637556	407	407	407	407	0
661	20241021	095400	6637556	407	407	407	407	0
662	20241021	095300	6637556	407	407	407	407	0
663	20241021	095200	6637556	407	407	407	407	0
664	20241021	095100	6637556	407	407	407	407	1
665	20241021	095000	6637149	402	402	402	402	0
666	20241021	094900	6637149	402	402	402	402	1
667	20241021	094800	6636747	408	408	408	408	0
668	20241021	094700	6636747	408	408	408	408	0
669	20241021	094600	6636747	408	408	408	408	0
670	20241021	094500	6636747	408	408	408	408	0
671	20241021	094400	6636747	408	408	408	408	0
672	20241021	094300	6636747	408	408	408	408	0
673	20241021	094200	6636747	408	408	408	408	0
674	20241021	094100	6636747	408	408	408	408	0
675	20241021	094000	6636747	408	408	408	408	1
676	20241021	093900	6636339	402	403	403	402	800
677	20241021	093800	6314701	408	408	408	408	1
678	20241021	093700	6314293	403	403	403	403	0
679	20241021	093600	6314293	403	403	403	403	0
680	20241021	093500	6314293	403	403	403	403	0
681	20241021	093400	6314293	403	403	403	403	0
682	20241021	093300	6314293	403	403	403	403	2200
683	20241021	093200	5427693	409	409	409	409	0
684	20241021	093100	5427693	409	409	409	409	0
685	20241021	093000	5427693	409	409	409	409	0
686	20241021	092900	5427693	409	409	409	409	0
687	20241021	092800	5427693	409	409	409	409	0
688	20241021	092700	5427693	409	409	409	409	2
689	20241021	092600	5426875	410	410	410	410	0
690	20241021	092500	5426875	410	410	410	410	0
691	20241021	092400	5426875	410	410	410	410	0
692	20241021	092300	5426875	410	409	410	409	741
693	20241021	092200	5123066	410	410	410	410	0
694	20241021	092100	5123066	410	410	410	410	0
695	20241021	092000	5123066	410	410	410	410	0
696	20241021	091900	5123066	410	410	410	410	0
697	20241021	091800	5123066	410	410	410	410	0
698	20241021	091700	5123066	410	410	410	410	0
699	20241021	091600	5123066	410	410	410	410	0
700	20241021	091500	5123066	410	410	410	410	325
701	20241021	091400	4989816	410	410	410	410	0
702	20241021	091300	4989816	410	410	410	410	600
703	20241021	091200	4743816	410	410	410	410	4106
704	20241021	091100	3060356	410	410	410	410	1535
705	20241021	091000	2431006	410	410	410	410	266
706	20241021	090900	2321946	410	410	410	410	0
707	20241021	090800	2321946	410	406	410	406	5000
708	20241021	090700	279586	407	407	407	407	1
709	20241021	090600	279179	404	404	404	404	0
710	20241021	090500	279179	404	404	404	404	140
711	20241021	090400	222619	410	410	410	410	0
712	20241021	090300	222619	410	410	410	410	0
713	20241021	090200	222619	410	410	410	410	4
714	20241021	090100	220979	411	411	411	411	66
715	20241021	090000	193853	413	403	413	403	481