KissMeData/123840/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	202000	21277705	200	200	200	200	5002
3	20241004	201900	21277705	200	200	200	200	0
4	20241004	201800	21277705	200	200	200	200	0
5	20241004	201700	21277705	200	200	200	200	0
6	20241004	201600	21277705	200	200	200	200	0
7	20241004	201500	21277705	200	200	200	200	0
8	20241004	201400	21277705	200	200	200	200	0
9	20241004	201300	21277705	200	200	200	200	0
10	20241004	201200	21277705	200	200	200	200	0
11	20241004	201100	21277705	200	200	200	200	0
12	20241004	201000	21277705	200	200	200	200	0
13	20241004	200900	21277705	200	200	200	200	0
14	20241004	200800	21277705	200	200	200	200	0
15	20241004	200700	21277705	200	200	200	200	0
16	20241004	200600	21277705	200	200	200	200	0
17	20241004	200500	21277705	200	200	200	200	0
18	20241004	200400	21277705	200	200	200	200	0
19	20241004	200300	21277705	200	200	200	200	0
20	20241004	200200	21277705	200	200	200	200	0
21	20241004	200100	21277705	200	200	200	200	0
22	20241004	200000	21277705	200	200	200	200	0
23	20241004	195900	21277705	200	200	200	200	0
24	20241004	195800	21277705	200	200	200	200	0
25	20241004	195700	21277705	200	200	200	200	0
26	20241004	195600	21277705	200	200	200	200	0
27	20241004	195500	21277705	200	200	200	200	0
28	20241004	195400	21277705	200	200	200	200	0
29	20241004	195300	21277705	200	200	200	200	0
30	20241004	195200	21277705	200	200	200	200	0
31	20241004	195100	21277705	200	200	200	200	0
32	20241004	195000	21277705	200	200	200	200	5002
33	20241004	194900	21277705	200	200	200	200	0
34	20241004	194800	21277705	200	200	200	200	0
35	20241004	194700	21277705	200	200	200	200	0
36	20241004	194600	21277705	200	200	200	200	0
37	20241004	194500	21277705	200	200	200	200	0
38	20241004	194400	21277705	200	200	200	200	0
39	20241004	194300	21277705	200	200	200	200	0
40	20241004	194200	21277705	200	200	200	200	0
41	20241004	194100	21277705	200	200	200	200	0
42	20241004	194000	21277705	200	200	200	200	0
43	20241004	193900	21277705	200	200	200	200	0
44	20241004	193800	21277705	200	200	200	200	0
45	20241004	193700	21277705	200	200	200	200	0
46	20241004	193600	21277705	200	200	200	200	0
47	20241004	193500	21277705	200	200	200	200	0
48	20241004	193400	21277705	200	200	200	200	0
49	20241004	193300	21277705	200	200	200	200	0
50	20241004	193200	21277705	200	200	200	200	0
51	20241004	193100	21277705	200	200	200	200	0
52	20241004	193000	21277705	200	200	200	200	0
53	20241004	192900	21277705	200	200	200	200	0
54	20241004	192800	21277705	200	200	200	200	0
55	20241004	192700	21277705	200	200	200	200	0
56	20241004	192600	21277705	200	200	200	200	0
57	20241004	192500	21277705	200	200	200	200	0
58	20241004	192400	21277705	200	200	200	200	0
59	20241004	192300	21277705	200	200	200	200	0
60	20241004	192200	21277705	200	200	200	200	0
61	20241004	192100	21277705	200	200	200	200	0
62	20241004	192000	21277705	200	200	200	200	5002
63	20241004	191900	21277705	200	200	200	200	0
64	20241004	191800	21277705	200	200	200	200	0
65	20241004	191700	21277705	200	200	200	200	0
66	20241004	191600	21277705	200	200	200	200	0
67	20241004	191500	21277705	200	200	200	200	0
68	20241004	191400	21277705	200	200	200	200	0
69	20241004	191300	21277705	200	200	200	200	0
70	20241004	191200	21277705	200	200	200	200	0
71	20241004	191100	21277705	200	200	200	200	0
72	20241004	191000	21277705	200	200	200	200	0
73	20241004	190900	21277705	200	200	200	200	0
74	20241004	190800	21277705	200	200	200	200	0
75	20241004	190700	21277705	200	200	200	200	0
76	20241004	190600	21277705	200	200	200	200	0
77	20241004	190500	21277705	200	200	200	200	0
78	20241004	190400	21277705	200	200	200	200	0
79	20241004	190300	21277705	200	200	200	200	0
80	20241004	190200	21277705	200	200	200	200	0
81	20241004	190100	21277705	200	200	200	200	0
82	20241004	190000	21277705	200	200	200	200	0
83	20241004	185900	21277705	200	200	200	200	0
84	20241004	185800	21277705	200	200	200	200	0
85	20241004	185700	21277705	200	200	200	200	0
86	20241004	185600	21277705	200	200	200	200	0
87	20241004	185500	21277705	200	200	200	200	0
88	20241004	185400	21277705	200	200	200	200	0
89	20241004	185300	21277705	200	200	200	200	0
90	20241004	185200	21277705	200	200	200	200	0
91	20241004	185100	21277705	200	200	200	200	0
92	20241004	185000	21277705	200	200	200	200	5002
93	20241004	184900	21277705	200	200	200	200	0
94	20241004	184800	21277705	200	200	200	200	0
95	20241004	184700	21277705	200	200	200	200	0
96	20241004	184600	21277705	200	200	200	200	0
97	20241004	184500	21277705	200	200	200	200	0
98	20241004	184400	21277705	200	200	200	200	0
99	20241004	184300	21277705	200	200	200	200	0
100	20241004	184200	21277705	200	200	200	200	0
101	20241004	184100	21277705	200	200	200	200	0
102	20241004	184000	21277705	200	200	200	200	0
103	20241004	183900	21277705	200	200	200	200	0
104	20241004	183800	21277705	200	200	200	200	0
105	20241004	183700	21277705	200	200	200	200	0
106	20241004	183600	21277705	200	200	200	200	0
107	20241004	183500	21277705	200	200	200	200	0
108	20241004	183400	21277705	200	200	200	200	0
109	20241004	183300	21277705	200	200	200	200	0
110	20241004	183200	21277705	200	200	200	200	0
111	20241004	183100	21277705	200	200	200	200	0
112	20241004	183000	21277705	200	200	200	200	0
113	20241004	182900	21277705	200	200	200	200	0
114	20241004	182800	21277705	200	200	200	200	0
115	20241004	182700	21277705	200	200	200	200	0
116	20241004	182600	21277705	200	200	200	200	0
117	20241004	182500	21277705	200	200	200	200	0
118	20241004	182400	21277705	200	200	200	200	0
119	20241004	182300	21277705	200	200	200	200	0
120	20241004	182200	21277705	200	200	200	200	0
121	20241004	182100	21277705	200	200	200	200	0
122	20241004	182000	21277705	200	200	200	200	5002
123	20241004	181900	21277705	200	200	200	200	0
124	20241004	181800	21277705	200	200	200	200	0
125	20241004	181700	21277705	200	200	200	200	0
126	20241004	181600	21277705	200	200	200	200	0
127	20241004	181500	21277705	200	200	200	200	0
128	20241004	181400	21277705	200	200	200	200	0
129	20241004	181300	21277705	200	200	200	200	0
130	20241004	181200	21277705	200	200	200	200	0
131	20241004	181100	21277705	200	200	200	200	0
132	20241004	181000	21277705	200	200	200	200	0
133	20241004	180900	21277705	200	200	200	200	0
134	20241004	180800	21277705	200	200	200	200	0
135	20241004	180700	21277705	200	200	200	200	0
136	20241004	180600	21277705	200	200	200	200	0
137	20241004	180500	21277705	200	200	200	200	0
138	20241004	180400	21277705	200	200	200	200	0
139	20241004	180300	21277705	200	200	200	200	0
140	20241004	180200	21277705	200	200	200	200	0
141	20241004	180100	21277705	200	200	200	200	0
142	20241004	180000	21277705	200	200	200	200	0
143	20241004	175900	21277705	200	200	200	200	0
144	20241004	175800	21277705	200	200	200	200	0
145	20241004	175700	21277705	200	200	200	200	0
146	20241004	175600	21277705	200	200	200	200	0
147	20241004	175500	21277705	200	200	200	200	0
148	20241004	175400	21277705	200	200	200	200	0
149	20241004	175300	21277705	200	200	200	200	0
150	20241004	175200	21277705	200	200	200	200	0
151	20241004	175100	21277705	200	200	200	200	0
152	20241004	175000	21277705	200	200	200	200	5002
153	20241004	174900	21277705	200	200	200	200	0
154	20241004	174800	21277705	200	200	200	200	0
155	20241004	174700	21277705	200	200	200	200	0
156	20241004	174600	21277705	200	200	200	200	0
157	20241004	174500	21277705	200	200	200	200	0
158	20241004	174400	21277705	200	200	200	200	0
159	20241004	174300	21277705	200	200	200	200	0
160	20241004	174200	21277705	200	200	200	200	0
161	20241004	174100	21277705	200	200	200	200	0
162	20241004	174000	21277705	200	200	200	200	0
163	20241004	173900	21277705	200	200	200	200	0
164	20241004	173800	21277705	200	200	200	200	0
165	20241004	173700	21277705	200	200	200	200	0
166	20241004	173600	21277705	200	200	200	200	0
167	20241004	173500	21277705	200	200	200	200	0
168	20241004	173400	21277705	200	200	200	200	0
169	20241004	173300	21277705	200	200	200	200	0
170	20241004	173200	21277705	200	200	200	200	0
171	20241004	173100	21277705	200	200	200	200	0
172	20241004	173000	21277705	200	200	200	200	0
173	20241004	172900	21277705	200	200	200	200	0
174	20241004	172800	21277705	200	200	200	200	0
175	20241004	172700	21277705	200	200	200	200	0
176	20241004	172600	21277705	200	200	200	200	0
177	20241004	172500	21277705	200	200	200	200	0
178	20241004	172400	21277705	200	200	200	200	0
179	20241004	172300	21277705	200	200	200	200	0
180	20241004	172200	21277705	200	200	200	200	0
181	20241004	172100	21277705	200	200	200	200	0
182	20241004	172000	21277705	200	200	200	200	5002
183	20241004	171900	21277705	200	200	200	200	0
184	20241004	171800	21277705	200	200	200	200	0
185	20241004	171700	21277705	200	200	200	200	0
186	20241004	171600	21277705	200	200	200	200	0
187	20241004	171500	21277705	200	200	200	200	0
188	20241004	171400	21277705	200	200	200	200	0
189	20241004	171300	21277705	200	200	200	200	0
190	20241004	171200	21277705	200	200	200	200	0
191	20241004	171100	21277705	200	200	200	200	0
192	20241004	171000	21277705	200	200	200	200	0
193	20241004	170900	21277705	200	200	200	200	0
194	20241004	170800	21277705	200	200	200	200	0
195	20241004	170700	21277705	200	200	200	200	0
196	20241004	170600	21277705	200	200	200	200	0
197	20241004	170500	21277705	200	200	200	200	0
198	20241004	170400	21277705	200	200	200	200	0
199	20241004	170300	21277705	200	200	200	200	0
200	20241004	170200	21277705	200	200	200	200	0
201	20241004	170100	21277705	200	200	200	200	0
202	20241004	170000	21277705	200	200	200	200	0
203	20241004	165900	21277705	200	200	200	200	0
204	20241004	165800	21277705	200	200	200	200	0
205	20241004	165700	21277705	200	200	200	200	0
206	20241004	165600	21277705	200	200	200	200	0
207	20241004	165500	21277705	200	200	200	200	0
208	20241004	165400	21277705	200	200	200	200	0
209	20241004	165300	21277705	200	200	200	200	0
210	20241004	165200	21277705	200	200	200	200	0
211	20241004	165100	21277705	200	200	200	200	0
212	20241004	165000	21277705	200	200	200	200	5002
213	20241004	164900	21277705	200	200	200	200	0
214	20241004	164800	21277705	200	200	200	200	0
215	20241004	164700	21277705	200	200	200	200	0
216	20241004	164600	21277705	200	200	200	200	0
217	20241004	164500	21277705	200	200	200	200	0
218	20241004	164400	21277705	200	200	200	200	0
219	20241004	164300	21277705	200	200	200	200	0
220	20241004	164200	21277705	200	200	200	200	0
221	20241004	164100	21277705	200	200	200	200	0
222	20241004	164000	21277705	200	200	200	200	0
223	20241004	163900	21277705	200	200	200	200	0
224	20241004	163800	21277705	200	200	200	200	0
225	20241004	163700	21277705	200	200	200	200	0
226	20241004	163600	21277705	200	200	200	200	0
227	20241004	163500	21277705	200	200	200	200	0
228	20241004	163400	21277705	200	200	200	200	0
229	20241004	163300	21277705	200	200	200	200	0
230	20241004	163200	21277705	200	200	200	200	0
231	20241004	163100	21277705	200	200	200	200	0
232	20241004	163000	21277705	200	200	200	200	0
233	20241004	162900	21277705	200	200	200	200	0
234	20241004	162800	21277705	200	200	200	200	0
235	20241004	162700	21277705	200	200	200	200	0
236	20241004	162600	21277705	200	200	200	200	0
237	20241004	162500	21277705	200	200	200	200	0
238	20241004	162400	21277705	200	200	200	200	0
239	20241004	162300	21277705	200	200	200	200	0
240	20241004	162200	21277705	200	200	200	200	0
241	20241004	162100	21277705	200	200	200	200	0
242	20241004	162000	21277705	200	200	200	200	5002
243	20241004	161900	21277705	200	200	200	200	0
244	20241004	161800	21277705	200	200	200	200	0
245	20241004	161700	21277705	200	200	200	200	0
246	20241004	161600	21277705	200	200	200	200	0
247	20241004	161500	21277705	200	200	200	200	0
248	20241004	161400	21277705	200	200	200	200	0
249	20241004	161300	21277705	200	200	200	200	0
250	20241004	161200	21277705	200	200	200	200	0
251	20241004	161100	21277705	200	200	200	200	0
252	20241004	161000	21277705	200	200	200	200	0
253	20241004	160900	21277705	200	200	200	200	0
254	20241004	160800	21277705	200	200	200	200	0
255	20241004	160700	21277705	200	200	200	200	0
256	20241004	160600	21277705	200	200	200	200	0
257	20241004	160500	21277705	200	200	200	200	0
258	20241004	160400	21277705	200	200	200	200	0
259	20241004	160300	21277705	200	200	200	200	0
260	20241004	160200	21277705	200	200	200	200	0
261	20241004	160100	21277705	200	200	200	200	0
262	20241004	160000	21277705	200	200	200	200	0
263	20241004	155900	21277705	200	200	200	200	0
264	20241004	155800	21277705	200	200	200	200	0
265	20241004	155700	21277705	200	200	200	200	0
266	20241004	155600	21277705	200	200	200	200	0
267	20241004	155500	21277705	200	200	200	200	0
268	20241004	155400	21277705	200	200	200	200	0
269	20241004	155300	21277705	200	200	200	200	0
270	20241004	155200	21277705	200	200	200	200	0
271	20241004	155100	21277705	200	200	200	200	0
272	20241004	155000	21277705	200	200	200	200	5002
273	20241004	154900	21277705	200	200	200	200	0
274	20241004	154800	21277705	200	200	200	200	0
275	20241004	154700	21277705	200	200	200	200	0
276	20241004	154600	21277705	200	200	200	200	0
277	20241004	154500	21277705	200	200	200	200	0
278	20241004	154400	21277705	200	200	200	200	0
279	20241004	154300	21277705	200	200	200	200	0
280	20241004	154200	21277705	200	200	200	200	0
281	20241004	154100	21277705	200	200	200	200	0
282	20241004	154000	21277705	200	200	200	200	0
283	20241004	153900	21277705	200	200	200	200	0
284	20241004	153800	21277705	200	200	200	200	0
285	20241004	153700	21277705	200	200	200	200	0
286	20241004	153600	21277705	200	200	200	200	0
287	20241004	153500	21277705	200	200	200	200	0
288	20241004	153400	21277705	200	200	200	200	0
289	20241004	153300	21277705	200	200	200	200	0
290	20241004	153200	21277705	200	200	200	200	0
291	20241004	153100	21277705	200	200	200	200	0
292	20241004	153000	21277705	200	200	200	200	5002
293	20241004	152900	20277305	201	201	201	201	0
294	20241004	152800	20277305	201	201	201	201	0
295	20241004	152700	20277305	201	201	201	201	0
296	20241004	152600	20277305	201	201	201	201	0
297	20241004	152500	20277305	201	201	201	201	0
298	20241004	152400	20277305	201	201	201	201	0
299	20241004	152300	20277305	201	201	201	201	0
300	20241004	152200	20277305	201	201	201	201	0
301	20241004	152100	20277305	201	201	201	201	0
302	20241004	152000	20277305	201	201	201	201	0
303	20241004	151900	20277305	201	201	201	201	0
304	20241004	151800	20277305	201	197	201	197	13029
305	20241004	151700	17694774	197	197	197	197	4613
306	20241004	151600	16786013	197	197	197	197	3000
307	20241004	151500	16195013	197	197	197	197	0
308	20241004	151400	16195013	197	197	197	197	0
309	20241004	151300	16195013	197	197	197	197	0
310	20241004	151200	16195013	197	197	197	197	2439
311	20241004	151100	15714530	198	198	198	198	0
312	20241004	151000	15714530	198	198	198	198	0
313	20241004	150900	15714530	198	198	198	198	1
314	20241004	150800	15714332	201	201	201	201	0
315	20241004	150700	15714332	201	201	201	201	41
316	20241004	150600	15706091	201	201	201	201	187
317	20241004	150500	15668504	201	201	201	201	0
318	20241004	150400	15668504	201	201	201	201	0
319	20241004	150300	15668504	201	201	201	201	182
320	20241004	150200	15631922	203	203	203	203	0
321	20241004	150100	15631922	203	203	203	203	0
322	20241004	150000	15631922	203	203	203	203	1
323	20241004	145900	15631719	203	202	203	202	10000
324	20241004	145800	13610066	202	202	202	202	150
325	20241004	145700	13579766	202	202	202	202	0
326	20241004	145600	13579766	202	200	202	200	15000
327	20241004	145500	10557215	200	200	200	200	1
328	20241004	145400	10557015	200	200	200	200	0
329	20241004	145300	10557015	200	198	200	198	15000
330	20241004	145200	7568492	199	199	199	199	6
331	20241004	145100	7567298	199	199	199	199	3
332	20241004	145000	7566701	199	199	199	199	1
333	20241004	144900	7566502	200	200	200	200	0
334	20241004	144800	7566502	200	200	200	200	0
335	20241004	144700	7566502	200	200	200	200	0
336	20241004	144600	7566502	200	200	200	200	0
337	20241004	144500	7566502	200	200	200	200	0
338	20241004	144400	7566502	200	200	200	200	0
339	20241004	144300	7566502	200	200	200	200	0
340	20241004	144200	7566502	200	200	200	200	0
341	20241004	144100	7566502	200	200	200	200	0
342	20241004	144000	7566502	200	200	200	200	0
343	20241004	143900	7566502	200	200	200	200	0
344	20241004	143800	7566502	200	200	200	200	0
345	20241004	143700	7566502	200	200	200	200	0
346	20241004	143600	7566502	200	200	200	200	0
347	20241004	143500	7566502	200	200	200	200	0
348	20241004	143400	7566502	200	200	200	200	0
349	20241004	143300	7566502	200	200	200	200	0
350	20241004	143200	7566502	200	200	200	200	0
351	20241004	143100	7566502	200	200	200	200	0
352	20241004	143000	7566502	200	200	200	200	0
353	20241004	142900	7566502	200	200	200	200	0
354	20241004	142800	7566502	200	200	200	200	0
355	20241004	142700	7566502	200	199	200	199	2
356	20241004	142600	7566103	197	197	197	197	0
357	20241004	142500	7566103	197	197	197	197	0
358	20241004	142400	7566103	197	197	197	197	0
359	20241004	142300	7566103	197	197	197	197	0
360	20241004	142200	7566103	197	197	197	197	0
361	20241004	142100	7566103	197	197	197	197	0
362	20241004	142000	7566103	197	198	198	197	5000
363	20241004	141900	6581088	198	198	198	198	0
364	20241004	141800	6581088	198	198	198	198	0
365	20241004	141700	6581088	198	198	198	198	0
366	20241004	141600	6581088	198	198	198	198	0
367	20241004	141500	6581088	198	198	198	198	0
368	20241004	141400	6581088	198	198	198	198	0
369	20241004	141300	6581088	198	198	198	198	0
370	20241004	141200	6581088	198	198	198	198	0
371	20241004	141100	6581088	198	198	198	198	0
372	20241004	141000	6581088	198	198	198	198	0
373	20241004	140900	6581088	198	198	198	198	0
374	20241004	140800	6581088	198	198	198	198	0
375	20241004	140700	6581088	198	198	198	198	0
376	20241004	140600	6581088	198	198	198	198	0
377	20241004	140500	6581088	198	198	198	198	0
378	20241004	140400	6581088	198	198	198	198	0
379	20241004	140300	6581088	198	198	198	198	10
380	20241004	140200	6579108	200	200	200	200	0
381	20241004	140100	6579108	200	200	200	200	0
382	20241004	140000	6579108	200	200	200	200	0
383	20241004	135900	6579108	200	200	200	200	0
384	20241004	135800	6579108	200	200	200	200	1
385	20241004	135700	6578908	200	200	200	200	0
386	20241004	135600	6578908	200	200	200	200	0
387	20241004	135500	6578908	200	200	200	200	0
388	20241004	135400	6578908	200	200	200	200	0
389	20241004	135300	6578908	200	200	200	200	0
390	20241004	135200	6578908	200	200	200	200	0
391	20241004	135100	6578908	200	200	200	200	0
392	20241004	135000	6578908	200	200	200	200	0
393	20241004	134900	6578908	200	200	200	200	7
394	20241004	134800	6577508	200	200	200	200	0
395	20241004	134700	6577508	200	200	200	200	0
396	20241004	134600	6577508	200	200	200	200	0
397	20241004	134500	6577508	200	200	200	200	0
398	20241004	134400	6577508	200	200	200	200	0
399	20241004	134300	6577508	200	200	200	200	0
400	20241004	134200	6577508	200	200	200	200	0
401	20241004	134100	6577508	200	200	200	200	0
402	20241004	134000	6577508	200	200	200	200	0
403	20241004	133900	6577508	200	200	200	200	0
404	20241004	133800	6577508	200	200	200	200	0
405	20241004	133700	6577508	200	200	200	200	0
406	20241004	133600	6577508	200	200	200	200	0
407	20241004	133500	6577508	200	200	200	200	0
408	20241004	133400	6577508	200	200	200	200	7
409	20241004	133300	6576108	201	201	201	201	0
410	20241004	133200	6576108	201	201	201	201	0
411	20241004	133100	6576108	201	201	201	201	0
412	20241004	133000	6576108	201	201	201	201	0
413	20241004	132900	6576108	201	201	201	201	0
414	20241004	132800	6576108	201	201	201	201	0
415	20241004	132700	6576108	201	201	201	201	0
416	20241004	132600	6576108	201	201	201	201	0
417	20241004	132500	6576108	201	201	201	201	0
418	20241004	132400	6576108	201	201	201	201	0
419	20241004	132300	6576108	201	201	201	201	0
420	20241004	132200	6576108	201	201	201	201	0
421	20241004	132100	6576108	201	201	201	201	0
422	20241004	132000	6576108	201	201	201	201	0
423	20241004	131900	6576108	201	201	201	201	0
424	20241004	131800	6576108	201	201	201	201	0
425	20241004	131700	6576108	201	201	201	201	0
426	20241004	131600	6576108	201	201	201	201	0
427	20241004	131500	6576108	201	201	201	201	0
428	20241004	131400	6576108	201	201	201	201	0
429	20241004	131300	6576108	201	201	201	201	0
430	20241004	131200	6576108	201	201	201	201	0
431	20241004	131100	6576108	201	201	201	201	0
432	20241004	131000	6576108	201	201	201	201	0
433	20241004	130900	6576108	201	201	201	201	0
434	20241004	130800	6576108	201	201	201	201	0
435	20241004	130700	6576108	201	201	201	201	0
436	20241004	130600	6576108	201	201	201	201	0
437	20241004	130500	6576108	201	201	201	201	0
438	20241004	130400	6576108	201	201	201	201	0
439	20241004	130300	6576108	201	201	201	201	0
440	20241004	130200	6576108	201	201	201	201	0
441	20241004	130100	6576108	201	201	201	201	0
442	20241004	130000	6576108	201	201	201	201	0
443	20241004	125900	6576108	201	201	201	201	0
444	20241004	125800	6576108	201	201	201	201	0
445	20241004	125700	6576108	201	198	201	197	45
446	20241004	125600	6567202	200	200	200	200	0
447	20241004	125500	6567202	200	200	200	200	0
448	20241004	125400	6567202	200	200	200	200	0
449	20241004	125300	6567202	200	200	200	200	0
450	20241004	125200	6567202	200	200	200	200	0
451	20241004	125100	6567202	200	200	200	200	0
452	20241004	125000	6567202	200	200	200	200	0
453	20241004	124900	6567202	200	200	200	200	2112
454	20241004	124800	6144802	200	200	200	200	4016
455	20241004	124700	5341602	200	200	200	200	0
456	20241004	124600	5341602	200	200	200	200	0
457	20241004	124500	5341602	200	200	200	200	0
458	20241004	124400	5341602	200	200	200	200	200
459	20241004	124300	5301602	200	200	200	200	0
460	20241004	124200	5301602	200	200	200	200	500
461	20241004	124100	5201602	200	200	200	200	0
462	20241004	124000	5201602	200	200	200	200	0
463	20241004	123900	5201602	200	200	200	200	0
464	20241004	123800	5201602	200	200	200	200	0
465	20241004	123700	5201602	200	200	200	200	0
466	20241004	123600	5201602	200	200	200	200	0
467	20241004	123500	5201602	200	200	200	200	0
468	20241004	123400	5201602	200	200	200	200	0
469	20241004	123300	5201602	200	200	200	200	0
470	20241004	123200	5201602	200	200	200	200	0
471	20241004	123100	5201602	200	200	200	200	0
472	20241004	123000	5201602	200	200	200	200	0
473	20241004	122900	5201602	200	200	200	200	0
474	20241004	122800	5201602	200	200	200	200	0
475	20241004	122700	5201602	200	200	200	200	0
476	20241004	122600	5201602	200	200	200	200	2
477	20241004	122500	5201202	200	200	200	200	0
478	20241004	122400	5201202	200	200	200	200	0
479	20241004	122300	5201202	200	200	200	200	0
480	20241004	122200	5201202	200	200	200	200	0
481	20241004	122100	5201202	200	200	200	200	0
482	20241004	122000	5201202	200	200	200	200	0
483	20241004	121900	5201202	200	200	200	200	0
484	20241004	121800	5201202	200	200	200	200	0
485	20241004	121700	5201202	200	200	200	200	0
486	20241004	121600	5201202	200	200	200	200	0
487	20241004	121500	5201202	200	200	200	200	0
488	20241004	121400	5201202	200	200	200	200	0
489	20241004	121300	5201202	200	200	200	200	0
490	20241004	121200	5201202	200	200	200	200	0
491	20241004	121100	5201202	200	200	200	200	0
492	20241004	121000	5201202	200	200	200	200	0
493	20241004	120900	5201202	200	200	200	200	0
494	20241004	120800	5201202	200	200	200	200	0
495	20241004	120700	5201202	200	200	200	200	0
496	20241004	120600	5201202	200	200	200	200	0
497	20241004	120500	5201202	200	200	200	200	1
498	20241004	120400	5201002	197	197	197	197	0
499	20241004	120300	5201002	197	197	197	197	0
500	20241004	120200	5201002	197	197	197	197	0
501	20241004	120100	5201002	197	199	199	197	3999
502	20241004	120000	4412766	199	199	199	199	0
503	20241004	115900	4412766	199	199	199	199	3
504	20241004	115800	4412169	200	200	200	200	0
505	20241004	115700	4412169	200	200	200	200	0
506	20241004	115600	4412169	200	200	200	200	0
507	20241004	115500	4412169	200	200	200	200	0
508	20241004	115400	4412169	200	200	200	200	0
509	20241004	115300	4412169	200	200	200	200	0
510	20241004	115200	4412169	200	200	200	200	0
511	20241004	115100	4412169	200	200	200	200	0
512	20241004	115000	4412169	200	200	200	200	0
513	20241004	114900	4412169	200	200	200	200	0
514	20241004	114800	4412169	200	200	200	200	0
515	20241004	114700	4412169	200	200	200	200	0
516	20241004	114600	4412169	200	200	200	200	3
517	20241004	114500	4411569	199	199	199	199	0
518	20241004	114400	4411569	199	199	199	199	5
519	20241004	114300	4410574	199	199	199	199	0
520	20241004	114200	4410574	199	199	199	199	0
521	20241004	114100	4410574	199	199	199	199	0
522	20241004	114000	4410574	199	199	199	199	0
523	20241004	113900	4410574	199	199	199	199	0
524	20241004	113800	4410574	199	199	199	199	0
525	20241004	113700	4410574	199	199	199	199	0
526	20241004	113600	4410574	199	199	199	199	0
527	20241004	113500	4410574	199	199	199	199	0
528	20241004	113400	4410574	199	199	199	199	0
529	20241004	113300	4410574	199	199	199	199	0
530	20241004	113200	4410574	199	199	199	199	0
531	20241004	113100	4410574	199	199	199	199	0
532	20241004	113000	4410574	199	199	199	199	12
533	20241004	112900	4408186	198	198	198	198	0
534	20241004	112800	4408186	198	198	198	198	0
535	20241004	112700	4408186	198	198	198	198	0
536	20241004	112600	4408186	198	198	198	198	0
537	20241004	112500	4408186	198	198	198	198	1
538	20241004	112400	4407988	199	199	199	199	0
539	20241004	112300	4407988	199	199	199	199	0
540	20241004	112200	4407988	199	199	199	199	5
541	20241004	112100	4406993	200	200	200	200	0
542	20241004	112000	4406993	200	200	200	200	0
543	20241004	111900	4406993	200	200	200	200	0
544	20241004	111800	4406993	200	200	200	200	0
545	20241004	111700	4406993	200	200	200	200	0
546	20241004	111600	4406993	200	200	200	200	0
547	20241004	111500	4406993	200	200	200	200	0
548	20241004	111400	4406993	200	200	200	200	0
549	20241004	111300	4406993	200	200	200	200	0
550	20241004	111200	4406993	200	200	200	200	0
551	20241004	111100	4406993	200	200	200	200	0
552	20241004	111000	4406993	200	200	200	200	0
553	20241004	110900	4406993	200	200	200	200	0
554	20241004	110800	4406993	200	200	200	200	0
555	20241004	110700	4406993	200	200	200	200	0
556	20241004	110600	4406993	200	200	200	200	0
557	20241004	110500	4406993	200	200	200	200	0
558	20241004	110400	4406993	200	200	200	200	0
559	20241004	110300	4406993	200	200	200	200	0
560	20241004	110200	4406993	200	197	200	197	356
561	20241004	110100	4336858	198	198	198	198	0
562	20241004	110000	4336858	198	198	198	198	0
563	20241004	105900	4336858	198	198	198	198	360
564	20241004	105800	4265578	199	199	199	199	0
565	20241004	105700	4265578	199	199	199	199	0
566	20241004	105600	4265578	199	199	199	199	0
567	20241004	105500	4265578	199	198	199	198	1001
568	20241004	105400	4067379	200	200	200	200	0
569	20241004	105300	4067379	200	200	200	200	0
570	20241004	105200	4067379	200	200	200	200	0
571	20241004	105100	4067379	200	200	200	200	0
572	20241004	105000	4067379	200	200	200	200	0
573	20241004	104900	4067379	200	200	200	200	2
574	20241004	104800	4066979	200	200	200	200	0
575	20241004	104700	4066979	200	200	200	200	0
576	20241004	104600	4066979	200	200	200	200	0
577	20241004	104500	4066979	200	200	200	200	0
578	20241004	104400	4066979	200	200	200	200	0
579	20241004	104300	4066979	200	200	200	200	0
580	20241004	104200	4066979	200	200	200	200	0
581	20241004	104100	4066979	200	200	200	200	0
582	20241004	104000	4066979	200	200	200	200	0
583	20241004	103900	4066979	200	200	200	200	0
584	20241004	103800	4066979	200	200	200	200	0
585	20241004	103700	4066979	200	200	200	200	0
586	20241004	103600	4066979	200	200	200	200	0
587	20241004	103500	4066979	200	200	200	200	500
588	20241004	103400	3966979	200	200	200	200	0
589	20241004	103300	3966979	200	200	200	200	0
590	20241004	103200	3966979	200	200	200	200	0
591	20241004	103100	3966979	200	200	200	200	0
592	20241004	103000	3966979	200	200	200	200	0
593	20241004	102900	3966979	200	200	200	200	0
594	20241004	102800	3966979	200	200	200	200	0
595	20241004	102700	3966979	200	200	200	200	0
596	20241004	102600	3966979	200	200	200	200	0
597	20241004	102500	3966979	200	200	200	200	0
598	20241004	102400	3966979	200	200	200	200	0
599	20241004	102300	3966979	200	200	200	200	0
600	20241004	102200	3966979	200	200	200	200	0
601	20241004	102100	3966979	200	200	200	200	0
602	20241004	102000	3966979	200	200	200	200	0
603	20241004	101900	3966979	200	200	200	200	0
604	20241004	101800	3966979	200	200	200	200	0
605	20241004	101700	3966979	200	200	200	200	0
606	20241004	101600	3966979	200	200	200	200	0
607	20241004	101500	3966979	200	200	200	200	2
608	20241004	101400	3966579	200	200	200	200	0
609	20241004	101300	3966579	200	200	200	200	8
610	20241004	101200	3964979	200	200	200	200	50
611	20241004	101100	3954979	200	200	200	200	0
612	20241004	101000	3954979	200	200	200	200	0
613	20241004	100900	3954979	200	200	200	200	0
614	20241004	100800	3954979	200	200	200	200	0
615	20241004	100700	3954979	200	200	200	200	0
616	20241004	100600	3954979	200	200	200	200	1550
617	20241004	100500	3644979	200	200	200	200	0
618	20241004	100400	3644979	200	200	200	200	0
619	20241004	100300	3644979	200	200	200	200	0
620	20241004	100200	3644979	200	200	200	200	500
621	20241004	100100	3544979	199	199	199	199	0
622	20241004	100000	3544979	199	199	199	199	0
623	20241004	095900	3544979	199	199	199	199	0
624	20241004	095800	3544979	199	199	199	199	0
625	20241004	095700	3544979	199	199	199	199	0
626	20241004	095600	3544979	199	199	199	199	0
627	20241004	095500	3544979	199	199	199	199	0
628	20241004	095400	3544979	199	199	199	199	2600
629	20241004	095300	3027579	198	198	198	198	0
630	20241004	095200	3027579	198	198	198	198	0
631	20241004	095100	3027579	198	198	198	198	1000
632	20241004	095000	2829579	198	198	198	198	0
633	20241004	094900	2829579	198	198	198	198	0
634	20241004	094800	2829579	198	198	198	198	0
635	20241004	094700	2829579	198	198	198	198	0
636	20241004	094600	2829579	198	198	198	198	0
637	20241004	094500	2829579	198	198	198	198	7
638	20241004	094400	2828193	198	198	198	198	0
639	20241004	094300	2828193	198	198	198	198	3
640	20241004	094200	2827599	198	198	198	198	25
641	20241004	094100	2822649	198	198	198	198	0
642	20241004	094000	2822649	198	198	198	198	0
643	20241004	093900	2822649	198	198	198	198	0
644	20241004	093800	2822649	198	198	198	198	0
645	20241004	093700	2822649	198	198	198	198	0
646	20241004	093600	2822649	198	198	198	198	0
647	20241004	093500	2822649	198	198	198	198	0
648	20241004	093400	2822649	198	198	198	198	0
649	20241004	093300	2822649	198	198	198	198	1776
650	20241004	093200	2471001	196	196	196	196	0
651	20241004	093100	2471001	196	196	196	196	0
652	20241004	093000	2471001	196	196	196	196	0
653	20241004	092900	2471001	196	196	196	196	0
654	20241004	092800	2471001	196	196	196	196	0
655	20241004	092700	2471001	196	197	197	196	3000
656	20241004	092600	1882446	198	198	198	198	0
657	20241004	092500	1882446	198	198	198	198	1111
658	20241004	092400	1662468	199	199	199	199	0
659	20241004	092300	1662468	199	199	199	199	0
660	20241004	092200	1662468	199	199	199	199	0
661	20241004	092100	1662468	199	199	199	199	0
662	20241004	092000	1662468	199	199	199	199	0
663	20241004	091900	1662468	199	199	199	199	0
664	20241004	091800	1662468	199	199	199	199	0
665	20241004	091700	1662468	199	199	199	199	0
666	20241004	091600	1662468	199	199	199	199	0
667	20241004	091500	1662468	199	199	199	199	2000
668	20241004	091400	1264468	199	199	199	199	0
669	20241004	091300	1264468	199	199	199	199	1
670	20241004	091200	1264269	197	197	197	197	0
671	20241004	091100	1264269	197	197	197	197	3329
672	20241004	091000	608456	197	197	197	197	0
673	20241004	090900	608456	197	197	197	197	0
674	20241004	090800	608456	197	197	197	197	0
675	20241004	090700	608456	197	197	197	197	0
676	20241004	090600	608456	197	197	197	197	1
677	20241004	090500	608259	197	197	197	197	0
678	20241004	090400	608259	197	197	197	197	0
679	20241004	090300	608259	197	197	197	197	3
680	20241004	090200	607668	197	197	197	197	0
681	20241004	090100	607668	197	197	197	197	2000
682	20241004	090000	213668	198	199	199	196	1068