KissMeData/196450/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	203800	54417314	923	923	923	923	6859
3	20241021	203700	54417314	923	923	923	923	0
4	20241021	203600	54417314	923	923	923	923	0
5	20241021	203500	54417314	923	923	923	923	0
6	20241021	203400	54417314	923	923	923	923	0
7	20241021	203300	54417314	923	923	923	923	0
8	20241021	203200	54417314	923	923	923	923	0
9	20241021	203100	54417314	923	923	923	923	0
10	20241021	203000	54417314	923	923	923	923	0
11	20241021	202900	54417314	923	923	923	923	0
12	20241021	202800	54417314	923	923	923	923	0
13	20241021	202700	54417314	923	923	923	923	0
14	20241021	202600	54417314	923	923	923	923	0
15	20241021	202500	54417314	923	923	923	923	0
16	20241021	202400	54417314	923	923	923	923	0
17	20241021	202300	54417314	923	923	923	923	0
18	20241021	202200	54417314	923	923	923	923	0
19	20241021	202100	54417314	923	923	923	923	0
20	20241021	202000	54417314	923	923	923	923	0
21	20241021	201900	54417314	923	923	923	923	0
22	20241021	201800	54417314	923	923	923	923	0
23	20241021	201700	54417314	923	923	923	923	0
24	20241021	201600	54417314	923	923	923	923	0
25	20241021	201500	54417314	923	923	923	923	0
26	20241021	201400	54417314	923	923	923	923	0
27	20241021	201300	54417314	923	923	923	923	0
28	20241021	201200	54417314	923	923	923	923	0
29	20241021	201100	54417314	923	923	923	923	0
30	20241021	201000	54417314	923	923	923	923	0
31	20241021	200900	54417314	923	923	923	923	0
32	20241021	200800	54417314	923	923	923	923	6859
33	20241021	200700	54417314	923	923	923	923	0
34	20241021	200600	54417314	923	923	923	923	0
35	20241021	200500	54417314	923	923	923	923	0
36	20241021	200400	54417314	923	923	923	923	0
37	20241021	200300	54417314	923	923	923	923	0
38	20241021	200200	54417314	923	923	923	923	0
39	20241021	200100	54417314	923	923	923	923	0
40	20241021	200000	54417314	923	923	923	923	0
41	20241021	195900	54417314	923	923	923	923	0
42	20241021	195800	54417314	923	923	923	923	0
43	20241021	195700	54417314	923	923	923	923	0
44	20241021	195600	54417314	923	923	923	923	0
45	20241021	195500	54417314	923	923	923	923	0
46	20241021	195400	54417314	923	923	923	923	0
47	20241021	195300	54417314	923	923	923	923	0
48	20241021	195200	54417314	923	923	923	923	0
49	20241021	195100	54417314	923	923	923	923	0
50	20241021	195000	54417314	923	923	923	923	0
51	20241021	194900	54417314	923	923	923	923	0
52	20241021	194800	54417314	923	923	923	923	0
53	20241021	194700	54417314	923	923	923	923	0
54	20241021	194600	54417314	923	923	923	923	0
55	20241021	194500	54417314	923	923	923	923	0
56	20241021	194400	54417314	923	923	923	923	0
57	20241021	194300	54417314	923	923	923	923	0
58	20241021	194200	54417314	923	923	923	923	0
59	20241021	194100	54417314	923	923	923	923	0
60	20241021	194000	54417314	923	923	923	923	0
61	20241021	193900	54417314	923	923	923	923	0
62	20241021	193800	54417314	923	923	923	923	6859
63	20241021	193700	54417314	923	923	923	923	0
64	20241021	193600	54417314	923	923	923	923	0
65	20241021	193500	54417314	923	923	923	923	0
66	20241021	193400	54417314	923	923	923	923	0
67	20241021	193300	54417314	923	923	923	923	0
68	20241021	193200	54417314	923	923	923	923	0
69	20241021	193100	54417314	923	923	923	923	0
70	20241021	193000	54417314	923	923	923	923	0
71	20241021	192900	54417314	923	923	923	923	0
72	20241021	192800	54417314	923	923	923	923	0
73	20241021	192700	54417314	923	923	923	923	0
74	20241021	192600	54417314	923	923	923	923	0
75	20241021	192500	54417314	923	923	923	923	0
76	20241021	192400	54417314	923	923	923	923	0
77	20241021	192300	54417314	923	923	923	923	0
78	20241021	192200	54417314	923	923	923	923	0
79	20241021	192100	54417314	923	923	923	923	0
80	20241021	192000	54417314	923	923	923	923	0
81	20241021	191900	54417314	923	923	923	923	0
82	20241021	191800	54417314	923	923	923	923	0
83	20241021	191700	54417314	923	923	923	923	0
84	20241021	191600	54417314	923	923	923	923	0
85	20241021	191500	54417314	923	923	923	923	0
86	20241021	191400	54417314	923	923	923	923	0
87	20241021	191300	54417314	923	923	923	923	0
88	20241021	191200	54417314	923	923	923	923	0
89	20241021	191100	54417314	923	923	923	923	0
90	20241021	191000	54417314	923	923	923	923	0
91	20241021	190900	54417314	923	923	923	923	0
92	20241021	190800	54417314	923	923	923	923	6859
93	20241021	190700	54417314	923	923	923	923	0
94	20241021	190600	54417314	923	923	923	923	0
95	20241021	190500	54417314	923	923	923	923	0
96	20241021	190400	54417314	923	923	923	923	0
97	20241021	190300	54417314	923	923	923	923	0
98	20241021	190200	54417314	923	923	923	923	0
99	20241021	190100	54417314	923	923	923	923	0
100	20241021	190000	54417314	923	923	923	923	0
101	20241021	185900	54417314	923	923	923	923	0
102	20241021	185800	54417314	923	923	923	923	0
103	20241021	185700	54417314	923	923	923	923	0
104	20241021	185600	54417314	923	923	923	923	0
105	20241021	185500	54417314	923	923	923	923	0
106	20241021	185400	54417314	923	923	923	923	0
107	20241021	185300	54417314	923	923	923	923	0
108	20241021	185200	54417314	923	923	923	923	0
109	20241021	185100	54417314	923	923	923	923	0
110	20241021	185000	54417314	923	923	923	923	0
111	20241021	184900	54417314	923	923	923	923	0
112	20241021	184800	54417314	923	923	923	923	0
113	20241021	184700	54417314	923	923	923	923	0
114	20241021	184600	54417314	923	923	923	923	0
115	20241021	184500	54417314	923	923	923	923	0
116	20241021	184400	54417314	923	923	923	923	0
117	20241021	184300	54417314	923	923	923	923	0
118	20241021	184200	54417314	923	923	923	923	0
119	20241021	184100	54417314	923	923	923	923	0
120	20241021	184000	54417314	923	923	923	923	0
121	20241021	183900	54417314	923	923	923	923	0
122	20241021	183800	54417314	923	923	923	923	6859
123	20241021	183700	54417314	923	923	923	923	0
124	20241021	183600	54417314	923	923	923	923	0
125	20241021	183500	54417314	923	923	923	923	0
126	20241021	183400	54417314	923	923	923	923	0
127	20241021	183300	54417314	923	923	923	923	0
128	20241021	183200	54417314	923	923	923	923	0
129	20241021	183100	54417314	923	923	923	923	0
130	20241021	183000	54417314	923	923	923	923	0
131	20241021	182900	54417314	923	923	923	923	0
132	20241021	182800	54417314	923	923	923	923	0
133	20241021	182700	54417314	923	923	923	923	0
134	20241021	182600	54417314	923	923	923	923	0
135	20241021	182500	54417314	923	923	923	923	0
136	20241021	182400	54417314	923	923	923	923	0
137	20241021	182300	54417314	923	923	923	923	0
138	20241021	182200	54417314	923	923	923	923	0
139	20241021	182100	54417314	923	923	923	923	0
140	20241021	182000	54417314	923	923	923	923	0
141	20241021	181900	54417314	923	923	923	923	0
142	20241021	181800	54417314	923	923	923	923	0
143	20241021	181700	54417314	923	923	923	923	0
144	20241021	181600	54417314	923	923	923	923	0
145	20241021	181500	54417314	923	923	923	923	0
146	20241021	181400	54417314	923	923	923	923	0
147	20241021	181300	54417314	923	923	923	923	0
148	20241021	181200	54417314	923	923	923	923	0
149	20241021	181100	54417314	923	923	923	923	0
150	20241021	181000	54417314	923	923	923	923	0
151	20241021	180900	54417314	923	923	923	923	0
152	20241021	180800	54417314	923	923	923	923	6859
153	20241021	180700	54417314	923	923	923	923	0
154	20241021	180600	54417314	923	923	923	923	0
155	20241021	180500	54417314	923	923	923	923	0
156	20241021	180400	54417314	923	923	923	923	0
157	20241021	180300	54417314	923	923	923	923	0
158	20241021	180200	54417314	923	923	923	923	0
159	20241021	180100	54417314	923	923	923	923	0
160	20241021	180000	54417314	923	923	923	923	0
161	20241021	175900	54417314	923	923	923	923	0
162	20241021	175800	54417314	923	923	923	923	0
163	20241021	175700	54417314	923	923	923	923	0
164	20241021	175600	54417314	923	923	923	923	0
165	20241021	175500	54417314	923	923	923	923	0
166	20241021	175400	54417314	923	923	923	923	0
167	20241021	175300	54417314	923	923	923	923	0
168	20241021	175200	54417314	923	923	923	923	0
169	20241021	175100	54417314	923	923	923	923	0
170	20241021	175000	54417314	923	923	923	923	0
171	20241021	174900	54417314	923	923	923	923	0
172	20241021	174800	54417314	923	923	923	923	0
173	20241021	174700	54417314	923	923	923	923	0
174	20241021	174600	54417314	923	923	923	923	0
175	20241021	174500	54417314	923	923	923	923	0
176	20241021	174400	54417314	923	923	923	923	0
177	20241021	174300	54417314	923	923	923	923	0
178	20241021	174200	54417314	923	923	923	923	0
179	20241021	174100	54417314	923	923	923	923	0
180	20241021	174000	54417314	923	923	923	923	0
181	20241021	173900	54417314	923	923	923	923	0
182	20241021	173800	54417314	923	923	923	923	6859
183	20241021	173700	54417314	923	923	923	923	0
184	20241021	173600	54417314	923	923	923	923	0
185	20241021	173500	54417314	923	923	923	923	0
186	20241021	173400	54417314	923	923	923	923	0
187	20241021	173300	54417314	923	923	923	923	0
188	20241021	173200	54417314	923	923	923	923	0
189	20241021	173100	54417314	923	923	923	923	0
190	20241021	173000	54417314	923	923	923	923	0
191	20241021	172900	54417314	923	923	923	923	0
192	20241021	172800	54417314	923	923	923	923	0
193	20241021	172700	54417314	923	923	923	923	0
194	20241021	172600	54417314	923	923	923	923	0
195	20241021	172500	54417314	923	923	923	923	0
196	20241021	172400	54417314	923	923	923	923	0
197	20241021	172300	54417314	923	923	923	923	0
198	20241021	172200	54417314	923	923	923	923	0
199	20241021	172100	54417314	923	923	923	923	0
200	20241021	172000	54417314	923	923	923	923	0
201	20241021	171900	54417314	923	923	923	923	0
202	20241021	171800	54417314	923	923	923	923	0
203	20241021	171700	54417314	923	923	923	923	0
204	20241021	171600	54417314	923	923	923	923	0
205	20241021	171500	54417314	923	923	923	923	0
206	20241021	171400	54417314	923	923	923	923	0
207	20241021	171300	54417314	923	923	923	923	0
208	20241021	171200	54417314	923	923	923	923	0
209	20241021	171100	54417314	923	923	923	923	0
210	20241021	171000	54417314	923	923	923	923	0
211	20241021	170900	54417314	923	923	923	923	0
212	20241021	170800	54417314	923	923	923	923	6859
213	20241021	170700	54417314	923	923	923	923	0
214	20241021	170600	54417314	923	923	923	923	0
215	20241021	170500	54417314	923	923	923	923	0
216	20241021	170400	54417314	923	923	923	923	0
217	20241021	170300	54417314	923	923	923	923	0
218	20241021	170200	54417314	923	923	923	923	0
219	20241021	170100	54417314	923	923	923	923	0
220	20241021	170000	54417314	923	923	923	923	0
221	20241021	165900	54417314	923	923	923	923	0
222	20241021	165800	54417314	923	923	923	923	0
223	20241021	165700	54417314	923	923	923	923	0
224	20241021	165600	54417314	923	923	923	923	0
225	20241021	165500	54417314	923	923	923	923	0
226	20241021	165400	54417314	923	923	923	923	0
227	20241021	165300	54417314	923	923	923	923	0
228	20241021	165200	54417314	923	923	923	923	0
229	20241021	165100	54417314	923	923	923	923	0
230	20241021	165000	54417314	923	923	923	923	0
231	20241021	164900	54417314	923	923	923	923	0
232	20241021	164800	54417314	923	923	923	923	0
233	20241021	164700	54417314	923	923	923	923	0
234	20241021	164600	54417314	923	923	923	923	0
235	20241021	164500	54417314	923	923	923	923	0
236	20241021	164400	54417314	923	923	923	923	0
237	20241021	164300	54417314	923	923	923	923	0
238	20241021	164200	54417314	923	923	923	923	0
239	20241021	164100	54417314	923	923	923	923	0
240	20241021	164000	54417314	923	923	923	923	0
241	20241021	163900	54417314	923	923	923	923	0
242	20241021	163800	54417314	923	923	923	923	6859
243	20241021	163700	54417314	923	923	923	923	0
244	20241021	163600	54417314	923	923	923	923	0
245	20241021	163500	54417314	923	923	923	923	0
246	20241021	163400	54417314	923	923	923	923	0
247	20241021	163300	54417314	923	923	923	923	0
248	20241021	163200	54417314	923	923	923	923	0
249	20241021	163100	54417314	923	923	923	923	0
250	20241021	163000	54417314	923	923	923	923	0
251	20241021	162900	54417314	923	923	923	923	0
252	20241021	162800	54417314	923	923	923	923	0
253	20241021	162700	54417314	923	923	923	923	0
254	20241021	162600	54417314	923	923	923	923	0
255	20241021	162500	54417314	923	923	923	923	0
256	20241021	162400	54417314	923	923	923	923	0
257	20241021	162300	54417314	923	923	923	923	0
258	20241021	162200	54417314	923	923	923	923	0
259	20241021	162100	54417314	923	923	923	923	0
260	20241021	162000	54417314	923	923	923	923	0
261	20241021	161900	54417314	923	923	923	923	0
262	20241021	161800	54417314	923	923	923	923	0
263	20241021	161700	54417314	923	923	923	923	0
264	20241021	161600	54417314	923	923	923	923	0
265	20241021	161500	54417314	923	923	923	923	0
266	20241021	161400	54417314	923	923	923	923	0
267	20241021	161300	54417314	923	923	923	923	0
268	20241021	161200	54417314	923	923	923	923	0
269	20241021	161100	54417314	923	923	923	923	0
270	20241021	161000	54417314	923	923	923	923	0
271	20241021	160900	54417314	923	923	923	923	0
272	20241021	160800	54417314	923	923	923	923	6859
273	20241021	160700	54417314	923	923	923	923	0
274	20241021	160600	54417314	923	923	923	923	0
275	20241021	160500	54417314	923	923	923	923	0
276	20241021	160400	54417314	923	923	923	923	0
277	20241021	160300	54417314	923	923	923	923	0
278	20241021	160200	54417314	923	923	923	923	0
279	20241021	160100	54417314	923	923	923	923	0
280	20241021	160000	54417314	923	923	923	923	0
281	20241021	155900	54417314	923	923	923	923	0
282	20241021	155800	54417314	923	923	923	923	0
283	20241021	155700	54417314	923	923	923	923	0
284	20241021	155600	54417314	923	923	923	923	0
285	20241021	155500	54417314	923	923	923	923	0
286	20241021	155400	54417314	923	923	923	923	0
287	20241021	155300	54417314	923	923	923	923	0
288	20241021	155200	54417314	923	923	923	923	0
289	20241021	155100	54417314	923	923	923	923	0
290	20241021	155000	54417314	923	923	923	923	0
291	20241021	154900	54417314	923	923	923	923	0
292	20241021	154800	54417314	923	923	923	923	0
293	20241021	154700	54417314	923	923	923	923	0
294	20241021	154600	54417314	923	923	923	923	0
295	20241021	154500	54417314	923	923	923	923	0
296	20241021	154400	54417314	923	923	923	923	0
297	20241021	154300	54417314	923	923	923	923	0
298	20241021	154200	54417314	923	923	923	923	0
299	20241021	154100	54417314	923	923	923	923	0
300	20241021	154000	54417314	923	923	923	923	0
301	20241021	153900	54417314	923	923	923	923	0
302	20241021	153800	54417314	923	923	923	923	6859
303	20241021	153700	54417314	923	923	923	923	0
304	20241021	153600	54417314	923	923	923	923	0
305	20241021	153500	54417314	923	923	923	923	0
306	20241021	153400	54417314	923	923	923	923	0
307	20241021	153300	54417314	923	923	923	923	0
308	20241021	153200	54417314	923	923	923	923	0
309	20241021	153100	54417314	923	923	923	923	0
310	20241021	153000	54417314	923	923	923	923	6859
311	20241021	152900	48086457	925	925	925	925	0
312	20241021	152800	48086457	925	925	925	925	0
313	20241021	152700	48086457	925	925	925	925	0
314	20241021	152600	48086457	925	925	925	925	0
315	20241021	152500	48086457	925	925	925	925	0
316	20241021	152400	48086457	925	925	925	925	0
317	20241021	152300	48086457	925	925	925	925	0
318	20241021	152200	48086457	925	925	925	925	0
319	20241021	152100	48086457	925	925	925	925	0
320	20241021	152000	48086457	925	925	925	925	0
321	20241021	151900	48086457	925	925	925	925	0
322	20241021	151800	48086457	925	925	925	925	0
323	20241021	151700	48086457	925	925	925	925	0
324	20241021	151600	48086457	925	925	925	925	4
325	20241021	151500	48082757	925	925	925	925	86
326	20241021	151400	48003207	928	925	928	924	446
327	20241021	151300	47590748	924	924	924	924	188
328	20241021	151200	47417036	924	924	924	924	0
329	20241021	151100	47417036	924	927	927	924	102
330	20241021	151000	47322752	927	927	927	927	200
331	20241021	150900	47137352	923	923	923	923	0
332	20241021	150800	47137352	923	923	923	923	0
333	20241021	150700	47137352	923	923	923	923	0
334	20241021	150600	47137352	923	925	925	923	888
335	20241021	150500	46317130	925	926	926	925	220
336	20241021	150400	46113540	925	928	928	925	550
337	20241021	150300	45603947	929	929	929	929	0
338	20241021	150200	45603947	929	929	929	929	16
339	20241021	150100	45589083	929	929	929	929	0
340	20241021	150000	45589083	929	929	929	929	110
341	20241021	145900	45486893	930	930	930	930	0
342	20241021	145800	45486893	930	934	935	930	405
343	20241021	145700	45108278	934	934	934	934	0
344	20241021	145600	45108278	934	934	934	934	0
345	20241021	145500	45108278	934	934	934	934	100
346	20241021	145400	45014878	929	929	929	929	0
347	20241021	145300	45014878	929	929	929	929	0
348	20241021	145200	45014878	929	929	929	929	0
349	20241021	145100	45014878	929	929	929	929	0
350	20241021	145000	45014878	929	929	929	929	0
351	20241021	144900	45014878	929	929	929	929	0
352	20241021	144800	45014878	929	929	929	929	0
353	20241021	144700	45014878	929	929	929	929	0
354	20241021	144600	45014878	929	929	929	929	0
355	20241021	144500	45014878	929	929	929	929	0
356	20241021	144400	45014878	929	929	929	929	0
357	20241021	144300	45014878	929	929	929	929	0
358	20241021	144200	45014878	929	929	929	929	0
359	20241021	144100	45014878	929	929	929	929	0
360	20241021	144000	45014878	929	929	929	929	58
361	20241021	143900	44960996	929	929	929	929	121
362	20241021	143800	44848587	929	929	929	929	1
363	20241021	143700	44847658	929	929	929	929	1
364	20241021	143600	44846729	929	929	929	929	43
365	20241021	143500	44806782	929	929	929	929	1
366	20241021	143400	44805853	929	929	929	929	10
367	20241021	143300	44796563	929	930	930	929	65
368	20241021	143200	44736124	929	929	929	929	0
369	20241021	143100	44736124	929	929	930	929	1222
370	20241021	143000	43600572	931	942	942	930	1733
371	20241021	142900	41987605	932	935	935	932	771
372	20241021	142800	41267834	936	936	936	936	428
373	20241021	142700	40867226	940	940	940	940	0
374	20241021	142600	40867226	940	940	940	940	162
375	20241021	142500	40714946	940	940	940	940	0
376	20241021	142400	40714946	940	940	940	940	0
377	20241021	142300	40714946	940	940	940	940	0
378	20241021	142200	40714946	940	940	940	940	1
379	20241021	142100	40714006	940	940	940	940	0
380	20241021	142000	40714006	940	940	940	940	0
381	20241021	141900	40714006	940	940	940	940	0
382	20241021	141800	40714006	940	940	940	940	0
383	20241021	141700	40714006	940	940	940	940	0
384	20241021	141600	40714006	940	940	940	940	5
385	20241021	141500	40709306	939	939	939	939	0
386	20241021	141400	40709306	939	939	939	939	0
387	20241021	141300	40709306	939	939	939	939	0
388	20241021	141200	40709306	939	939	939	939	0
389	20241021	141100	40709306	939	939	939	939	0
390	20241021	141000	40709306	939	939	939	939	0
391	20241021	140900	40709306	939	939	939	939	0
392	20241021	140800	40709306	939	939	939	939	0
393	20241021	140700	40709306	939	939	939	939	0
394	20241021	140600	40709306	939	939	939	939	0
395	20241021	140500	40709306	939	939	939	939	0
396	20241021	140400	40709306	939	939	939	939	1
397	20241021	140300	40708367	940	940	940	940	0
398	20241021	140200	40708367	940	940	940	940	0
399	20241021	140100	40708367	940	940	940	940	0
400	20241021	140000	40708367	940	940	940	940	0
401	20241021	135900	40708367	940	940	940	940	0
402	20241021	135800	40708367	940	940	940	940	0
403	20241021	135700	40708367	940	940	940	940	0
404	20241021	135600	40708367	940	940	940	940	0
405	20241021	135500	40708367	940	940	940	940	0
406	20241021	135400	40708367	940	940	940	940	0
407	20241021	135300	40708367	940	940	940	940	0
408	20241021	135200	40708367	940	940	940	940	50
409	20241021	135100	40661367	940	940	940	940	0
410	20241021	135000	40661367	940	940	940	940	0
411	20241021	134900	40661367	940	937	940	937	215
412	20241021	134800	40459909	931	931	931	931	0
413	20241021	134700	40459909	931	931	931	931	0
414	20241021	134600	40459909	931	931	931	931	0
415	20241021	134500	40459909	931	931	931	931	0
416	20241021	134400	40459909	931	931	931	931	0
417	20241021	134300	40459909	931	931	931	931	0
418	20241021	134200	40459909	931	931	931	931	0
419	20241021	134100	40459909	931	931	931	931	1308
420	20241021	134000	39242161	931	931	931	931	0
421	20241021	133900	39242161	931	931	931	931	0
422	20241021	133800	39242161	931	931	931	931	0
423	20241021	133700	39242161	931	931	931	931	0
424	20241021	133600	39242161	931	931	931	931	2000
425	20241021	133500	37380161	931	931	931	931	0
426	20241021	133400	37380161	931	931	931	931	0
427	20241021	133300	37380161	931	933	933	930	1274
428	20241021	133200	36193441	934	934	934	934	30
429	20241021	133100	36165421	934	934	934	934	0
430	20241021	133000	36165421	934	934	934	934	0
431	20241021	132900	36165421	934	934	934	934	0
432	20241021	132800	36165421	934	934	934	934	280
433	20241021	132700	35903901	934	934	934	934	0
434	20241021	132600	35903901	934	934	934	934	0
435	20241021	132500	35903901	934	934	934	934	0
436	20241021	132400	35903901	934	934	934	934	0
437	20241021	132300	35903901	934	934	934	934	309
438	20241021	132200	35615295	934	934	934	934	0
439	20241021	132100	35615295	934	934	934	934	0
440	20241021	132000	35615295	934	934	934	934	0
441	20241021	131900	35615295	934	934	934	934	0
442	20241021	131800	35615295	934	934	934	934	0
443	20241021	131700	35615295	934	934	934	934	0
444	20241021	131600	35615295	934	934	934	934	0
445	20241021	131500	35615295	934	935	935	934	260
446	20241021	131400	35372355	934	935	935	934	1668
447	20241021	131300	33812878	936	939	939	936	619
448	20241021	131200	33233335	940	945	945	940	1396
449	20241021	131100	31920765	946	946	946	946	19
450	20241021	131000	31902791	949	949	949	949	0
451	20241021	130900	31902791	949	949	949	949	0
452	20241021	130800	31902791	949	949	949	949	0
453	20241021	130700	31902791	949	949	949	949	0
454	20241021	130600	31902791	949	949	949	949	0
455	20241021	130500	31902791	949	949	949	949	0
456	20241021	130400	31902791	949	949	949	949	0
457	20241021	130300	31902791	949	949	949	949	0
458	20241021	130200	31902791	949	949	949	949	0
459	20241021	130100	31902791	949	949	949	949	0
460	20241021	130000	31902791	949	949	949	949	0
461	20241021	125900	31902791	949	949	949	949	0
462	20241021	125800	31902791	949	949	949	949	0
463	20241021	125700	31902791	949	949	949	949	0
464	20241021	125600	31902791	949	949	949	949	0
465	20241021	125500	31902791	949	949	949	949	0
466	20241021	125400	31902791	949	949	949	949	0
467	20241021	125300	31902791	949	949	949	949	0
468	20241021	125200	31902791	949	949	949	949	0
469	20241021	125100	31902791	949	949	949	949	0
470	20241021	125000	31902791	949	949	949	949	0
471	20241021	124900	31902791	949	949	949	949	0
472	20241021	124800	31902791	949	949	949	949	0
473	20241021	124700	31902791	949	949	949	949	0
474	20241021	124600	31902791	949	949	949	949	0
475	20241021	124500	31902791	949	949	949	949	0
476	20241021	124400	31902791	949	949	949	949	3
477	20241021	124300	31899944	949	949	949	949	0
478	20241021	124200	31899944	949	949	949	949	0
479	20241021	124100	31899944	949	949	949	949	0
480	20241021	124000	31899944	949	949	949	949	0
481	20241021	123900	31899944	949	949	949	949	0
482	20241021	123800	31899944	949	949	949	949	0
483	20241021	123700	31899944	949	949	949	949	0
484	20241021	123600	31899944	949	949	949	949	5
485	20241021	123500	31895199	939	942	942	939	869
486	20241021	123400	31078340	943	943	943	943	2
487	20241021	123300	31076454	951	951	951	951	0
488	20241021	123200	31076454	951	951	951	951	0
489	20241021	123100	31076454	951	951	951	951	0
490	20241021	123000	31076454	951	951	951	951	0
491	20241021	122900	31076454	951	951	951	951	0
492	20241021	122800	31076454	951	951	951	951	0
493	20241021	122700	31076454	951	951	951	951	0
494	20241021	122600	31076454	951	951	951	951	0
495	20241021	122500	31076454	951	951	951	951	0
496	20241021	122400	31076454	951	951	951	951	11
497	20241021	122300	31065993	946	946	947	945	2602
498	20241021	122200	28604831	947	954	954	947	674
499	20241021	122100	27964962	955	955	955	955	3266
500	20241021	122000	24845932	955	955	955	955	0
501	20241021	121900	24845932	955	955	955	955	0
502	20241021	121800	24845932	955	955	955	955	0
503	20241021	121700	24845932	955	956	956	955	1149
504	20241021	121600	23748581	958	958	958	958	0
505	20241021	121500	23748581	958	958	958	958	0
506	20241021	121400	23748581	958	958	958	958	0
507	20241021	121300	23748581	958	958	958	958	1
508	20241021	121200	23747623	958	958	958	958	0
509	20241021	121100	23747623	958	958	958	958	101
510	20241021	121000	23650865	957	957	957	957	0
511	20241021	120900	23650865	957	957	957	957	0
512	20241021	120800	23650865	957	957	957	957	0
513	20241021	120700	23650865	957	957	957	957	0
514	20241021	120600	23650865	957	957	957	957	0
515	20241021	120500	23650865	957	957	957	957	1
516	20241021	120400	23649908	958	958	958	958	0
517	20241021	120300	23649908	958	958	958	958	0
518	20241021	120200	23649908	958	958	958	958	0
519	20241021	120100	23649908	958	958	958	958	0
520	20241021	120000	23649908	958	958	958	958	0
521	20241021	115900	23649908	958	958	958	958	0
522	20241021	115800	23649908	958	958	958	958	0
523	20241021	115700	23649908	958	958	958	958	0
524	20241021	115600	23649908	958	958	958	958	0
525	20241021	115500	23649908	958	958	958	958	0
526	20241021	115400	23649908	958	958	958	958	0
527	20241021	115300	23649908	958	958	958	958	6
528	20241021	115200	23644160	958	958	958	958	0
529	20241021	115100	23644160	958	958	958	958	0
530	20241021	115000	23644160	958	958	958	958	0
531	20241021	114900	23644160	958	958	958	958	0
532	20241021	114800	23644160	958	958	958	958	0
533	20241021	114700	23644160	958	958	958	958	0
534	20241021	114600	23644160	958	958	958	958	0
535	20241021	114500	23644160	958	958	958	958	0
536	20241021	114400	23644160	958	958	958	958	0
537	20241021	114300	23644160	958	958	958	958	0
538	20241021	114200	23644160	958	958	958	958	0
539	20241021	114100	23644160	958	958	958	958	0
540	20241021	114000	23644160	958	958	958	958	0
541	20241021	113900	23644160	958	958	958	958	0
542	20241021	113800	23644160	958	958	958	958	0
543	20241021	113700	23644160	958	958	958	958	0
544	20241021	113600	23644160	958	958	958	958	0
545	20241021	113500	23644160	958	958	958	958	0
546	20241021	113400	23644160	958	958	958	958	0
547	20241021	113300	23644160	958	958	958	958	0
548	20241021	113200	23644160	958	958	958	958	1
549	20241021	113100	23643202	953	953	953	953	0
550	20241021	113000	23643202	953	953	953	953	0
551	20241021	112900	23643202	953	953	953	953	0
552	20241021	112800	23643202	953	953	953	953	0
553	20241021	112700	23643202	953	953	953	953	0
554	20241021	112600	23643202	953	953	953	953	0
555	20241021	112500	23643202	953	953	953	953	0
556	20241021	112400	23643202	953	953	953	953	0
557	20241021	112300	23643202	953	953	953	953	0
558	20241021	112200	23643202	953	953	953	953	0
559	20241021	112100	23643202	953	953	953	953	0
560	20241021	112000	23643202	953	953	953	953	0
561	20241021	111900	23643202	953	953	953	953	0
562	20241021	111800	23643202	953	953	953	953	0
563	20241021	111700	23643202	953	953	953	953	0
564	20241021	111600	23643202	953	953	953	953	0
565	20241021	111500	23643202	953	951	953	951	240
566	20241021	111400	23414952	950	950	950	950	44
567	20241021	111300	23373152	950	951	951	950	924
568	20241021	111200	22494928	953	953	953	953	0
569	20241021	111100	22494928	953	953	953	953	2
570	20241021	111000	22493022	953	953	953	953	400
571	20241021	110900	22111822	953	953	953	953	100
572	20241021	110800	22016522	951	951	951	951	78
573	20241021	110700	21942344	954	954	954	954	0
574	20241021	110600	21942344	954	954	954	954	1
575	20241021	110500	21941390	951	951	951	951	0
576	20241021	110400	21941390	951	951	951	951	0
577	20241021	110300	21941390	951	951	951	950	1083
578	20241021	110200	20912468	951	953	953	951	586
579	20241021	110100	20355023	958	958	958	958	1
580	20241021	110000	20354065	951	951	951	951	0
581	20241021	105900	20354065	951	951	951	951	0
582	20241021	105800	20354065	951	951	951	951	0
583	20241021	105700	20354065	951	951	951	951	0
584	20241021	105600	20354065	951	951	951	951	0
585	20241021	105500	20354065	951	951	951	951	0
586	20241021	105400	20354065	951	951	951	951	0
587	20241021	105300	20354065	951	951	951	951	0
588	20241021	105200	20354065	951	951	951	951	0
589	20241021	105100	20354065	951	951	951	951	0
590	20241021	105000	20354065	951	951	951	951	0
591	20241021	104900	20354065	951	951	951	951	0
592	20241021	104800	20354065	951	951	951	951	0
593	20241021	104700	20354065	951	951	951	951	0
594	20241021	104600	20354065	951	951	951	951	0
595	20241021	104500	20354065	951	951	951	951	0
596	20241021	104400	20354065	951	957	957	951	300
597	20241021	104300	20067775	959	959	959	959	0
598	20241021	104200	20067775	959	959	959	959	0
599	20241021	104100	20067775	959	959	959	959	0
600	20241021	104000	20067775	959	959	959	959	0
601	20241021	103900	20067775	959	959	959	959	0
602	20241021	103800	20067775	959	959	959	959	0
603	20241021	103700	20067775	959	959	959	959	0
604	20241021	103600	20067775	959	959	959	959	0
605	20241021	103500	20067775	959	959	959	959	0
606	20241021	103400	20067775	959	959	959	959	0
607	20241021	103300	20067775	959	959	959	959	0
608	20241021	103200	20067775	959	959	959	959	0
609	20241021	103100	20067775	959	959	959	959	0
610	20241021	103000	20067775	959	959	959	959	0
611	20241021	102900	20067775	959	959	959	959	0
612	20241021	102800	20067775	959	959	959	959	0
613	20241021	102700	20067775	959	959	959	959	0
614	20241021	102600	20067775	959	959	959	959	0
615	20241021	102500	20067775	959	959	959	959	0
616	20241021	102400	20067775	959	959	959	959	0
617	20241021	102300	20067775	959	959	959	959	0
618	20241021	102200	20067775	959	959	959	959	10
619	20241021	102100	20058185	960	960	960	960	0
620	20241021	102000	20058185	960	960	960	960	100
621	20241021	101900	19962185	960	960	960	960	0
622	20241021	101800	19962185	960	960	960	960	60
623	20241021	101700	19904585	960	960	960	960	0
624	20241021	101600	19904585	960	960	960	960	5300
625	20241021	101500	14816585	960	960	960	960	100
626	20241021	101400	14720585	959	959	959	959	0
627	20241021	101300	14720585	959	959	959	959	200
628	20241021	101200	14528785	959	959	959	959	0
629	20241021	101100	14528785	959	959	959	959	0
630	20241021	101000	14528785	959	959	959	959	0
631	20241021	100900	14528785	959	959	959	959	20
632	20241021	100800	14509605	946	946	946	946	0
633	20241021	100700	14509605	946	946	946	946	0
634	20241021	100600	14509605	946	946	946	946	0
635	20241021	100500	14509605	946	946	946	946	0
636	20241021	100400	14509605	946	956	956	946	200
637	20241021	100300	14319393	957	957	957	957	0
638	20241021	100200	14319393	957	957	957	957	0
639	20241021	100100	14319393	957	957	957	957	0
640	20241021	100000	14319393	957	957	957	957	0
641	20241021	095900	14319393	957	957	957	957	0
642	20241021	095800	14319393	957	958	958	957	90
643	20241021	095700	14233219	960	960	960	960	0
644	20241021	095600	14233219	960	960	960	960	0
645	20241021	095500	14233219	960	960	960	960	0
646	20241021	095400	14233219	960	960	960	960	208
647	20241021	095300	14033539	960	960	960	960	0
648	20241021	095200	14033539	960	960	960	960	0
649	20241021	095100	14033539	960	960	960	960	0
650	20241021	095000	14033539	960	960	960	960	0
651	20241021	094900	14033539	960	960	960	960	0
652	20241021	094800	14033539	960	960	960	960	1
653	20241021	094700	14032579	960	960	960	960	0
654	20241021	094600	14032579	960	958	960	958	15
655	20241021	094500	14018203	960	960	960	960	10
656	20241021	094400	14008603	960	960	960	960	0
657	20241021	094300	14008603	960	960	960	960	1037
658	20241021	094200	13013083	960	960	960	960	0
659	20241021	094100	13013083	960	960	960	960	0
660	20241021	094000	13013083	960	960	960	960	0
661	20241021	093900	13013083	960	960	960	960	0
662	20241021	093800	13013083	960	960	960	960	0
663	20241021	093700	13013083	960	960	960	960	1
664	20241021	093600	13012123	960	960	960	960	0
665	20241021	093500	13012123	960	960	960	960	0
666	20241021	093400	13012123	960	960	960	960	0
667	20241021	093300	13012123	960	960	960	960	0
668	20241021	093200	13012123	960	960	960	960	0
669	20241021	093100	13012123	960	960	960	960	1
670	20241021	093000	13011163	960	960	960	960	0
671	20241021	092900	13011163	960	960	960	960	0
672	20241021	092800	13011163	960	960	960	960	0
673	20241021	092700	13011163	960	960	960	960	0
674	20241021	092600	13011163	960	960	960	960	105
675	20241021	092500	12910363	960	960	960	960	0
676	20241021	092400	12910363	960	960	960	960	0
677	20241021	092300	12910363	960	960	960	960	0
678	20241021	092200	12910363	960	960	960	960	0
679	20241021	092100	12910363	960	960	960	960	0
680	20241021	092000	12910363	960	960	960	960	0
681	20241021	091900	12910363	960	960	960	960	1
682	20241021	091800	12909403	960	960	960	960	0
683	20241021	091700	12909403	960	960	960	960	0
684	20241021	091600	12909403	960	960	960	960	0
685	20241021	091500	12909403	960	960	960	960	0
686	20241021	091400	12909403	960	960	960	960	0
687	20241021	091300	12909403	960	960	960	960	0
688	20241021	091200	12909403	960	960	960	960	0
689	20241021	091100	12909403	960	960	960	960	0
690	20241021	091000	12909403	960	960	960	960	0
691	20241021	090900	12909403	960	960	960	960	0
692	20241021	090800	12909403	960	960	960	960	0
693	20241021	090700	12909403	960	960	960	960	0
694	20241021	090600	12909403	960	960	960	960	0
695	20241021	090500	12909403	960	960	960	960	0
696	20241021	090400	12909403	960	960	960	960	1000
697	20241021	090300	11949403	960	960	960	960	0
698	20241021	090200	11949403	960	940	960	940	4018
699	20241021	090100	8124780	940	939	940	939	1355
700	20241021	090000	6851959	939	939	940	939	7297