KissMeData/290660/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	210700	22082900	936	936	936	936	80
3	20241021	210600	22082900	936	936	936	936	0
4	20241021	210500	22082900	936	936	936	936	0
5	20241021	210400	22082900	936	936	936	936	0
6	20241021	210300	22082900	936	936	936	936	0
7	20241021	210200	22082900	936	936	936	936	0
8	20241021	210100	22082900	936	936	936	936	0
9	20241021	210000	22082900	936	936	936	936	0
10	20241021	205900	22082900	936	936	936	936	0
11	20241021	205800	22082900	936	936	936	936	0
12	20241021	205700	22082900	936	936	936	936	0
13	20241021	205600	22082900	936	936	936	936	0
14	20241021	205500	22082900	936	936	936	936	0
15	20241021	205400	22082900	936	936	936	936	0
16	20241021	205300	22082900	936	936	936	936	0
17	20241021	205200	22082900	936	936	936	936	0
18	20241021	205100	22082900	936	936	936	936	0
19	20241021	205000	22082900	936	936	936	936	0
20	20241021	204900	22082900	936	936	936	936	0
21	20241021	204800	22082900	936	936	936	936	0
22	20241021	204700	22082900	936	936	936	936	0
23	20241021	204600	22082900	936	936	936	936	0
24	20241021	204500	22082900	936	936	936	936	0
25	20241021	204400	22082900	936	936	936	936	0
26	20241021	204300	22082900	936	936	936	936	0
27	20241021	204200	22082900	936	936	936	936	0
28	20241021	204100	22082900	936	936	936	936	0
29	20241021	204000	22082900	936	936	936	936	0
30	20241021	203900	22082900	936	936	936	936	0
31	20241021	203800	22082900	936	936	936	936	0
32	20241021	203700	22082900	936	936	936	936	80
33	20241021	203600	22082900	936	936	936	936	0
34	20241021	203500	22082900	936	936	936	936	0
35	20241021	203400	22082900	936	936	936	936	0
36	20241021	203300	22082900	936	936	936	936	0
37	20241021	203200	22082900	936	936	936	936	0
38	20241021	203100	22082900	936	936	936	936	0
39	20241021	203000	22082900	936	936	936	936	0
40	20241021	202900	22082900	936	936	936	936	0
41	20241021	202800	22082900	936	936	936	936	0
42	20241021	202700	22082900	936	936	936	936	0
43	20241021	202600	22082900	936	936	936	936	0
44	20241021	202500	22082900	936	936	936	936	0
45	20241021	202400	22082900	936	936	936	936	0
46	20241021	202300	22082900	936	936	936	936	0
47	20241021	202200	22082900	936	936	936	936	0
48	20241021	202100	22082900	936	936	936	936	0
49	20241021	202000	22082900	936	936	936	936	0
50	20241021	201900	22082900	936	936	936	936	0
51	20241021	201800	22082900	936	936	936	936	0
52	20241021	201700	22082900	936	936	936	936	0
53	20241021	201600	22082900	936	936	936	936	0
54	20241021	201500	22082900	936	936	936	936	0
55	20241021	201400	22082900	936	936	936	936	0
56	20241021	201300	22082900	936	936	936	936	0
57	20241021	201200	22082900	936	936	936	936	0
58	20241021	201100	22082900	936	936	936	936	0
59	20241021	201000	22082900	936	936	936	936	0
60	20241021	200900	22082900	936	936	936	936	0
61	20241021	200800	22082900	936	936	936	936	0
62	20241021	200700	22082900	936	936	936	936	80
63	20241021	200600	22082900	936	936	936	936	0
64	20241021	200500	22082900	936	936	936	936	0
65	20241021	200400	22082900	936	936	936	936	0
66	20241021	200300	22082900	936	936	936	936	0
67	20241021	200200	22082900	936	936	936	936	0
68	20241021	200100	22082900	936	936	936	936	0
69	20241021	200000	22082900	936	936	936	936	0
70	20241021	195900	22082900	936	936	936	936	0
71	20241021	195800	22082900	936	936	936	936	0
72	20241021	195700	22082900	936	936	936	936	0
73	20241021	195600	22082900	936	936	936	936	0
74	20241021	195500	22082900	936	936	936	936	0
75	20241021	195400	22082900	936	936	936	936	0
76	20241021	195300	22082900	936	936	936	936	0
77	20241021	195200	22082900	936	936	936	936	0
78	20241021	195100	22082900	936	936	936	936	0
79	20241021	195000	22082900	936	936	936	936	0
80	20241021	194900	22082900	936	936	936	936	0
81	20241021	194800	22082900	936	936	936	936	0
82	20241021	194700	22082900	936	936	936	936	0
83	20241021	194600	22082900	936	936	936	936	0
84	20241021	194500	22082900	936	936	936	936	0
85	20241021	194400	22082900	936	936	936	936	0
86	20241021	194300	22082900	936	936	936	936	0
87	20241021	194200	22082900	936	936	936	936	0
88	20241021	194100	22082900	936	936	936	936	0
89	20241021	194000	22082900	936	936	936	936	0
90	20241021	193900	22082900	936	936	936	936	0
91	20241021	193800	22082900	936	936	936	936	0
92	20241021	193700	22082900	936	936	936	936	80
93	20241021	193600	22082900	936	936	936	936	0
94	20241021	193500	22082900	936	936	936	936	0
95	20241021	193400	22082900	936	936	936	936	0
96	20241021	193300	22082900	936	936	936	936	0
97	20241021	193200	22082900	936	936	936	936	0
98	20241021	193100	22082900	936	936	936	936	0
99	20241021	193000	22082900	936	936	936	936	0
100	20241021	192900	22082900	936	936	936	936	0
101	20241021	192800	22082900	936	936	936	936	0
102	20241021	192700	22082900	936	936	936	936	0
103	20241021	192600	22082900	936	936	936	936	0
104	20241021	192500	22082900	936	936	936	936	0
105	20241021	192400	22082900	936	936	936	936	0
106	20241021	192300	22082900	936	936	936	936	0
107	20241021	192200	22082900	936	936	936	936	0
108	20241021	192100	22082900	936	936	936	936	0
109	20241021	192000	22082900	936	936	936	936	0
110	20241021	191900	22082900	936	936	936	936	0
111	20241021	191800	22082900	936	936	936	936	0
112	20241021	191700	22082900	936	936	936	936	0
113	20241021	191600	22082900	936	936	936	936	0
114	20241021	191500	22082900	936	936	936	936	0
115	20241021	191400	22082900	936	936	936	936	0
116	20241021	191300	22082900	936	936	936	936	0
117	20241021	191200	22082900	936	936	936	936	0
118	20241021	191100	22082900	936	936	936	936	0
119	20241021	191000	22082900	936	936	936	936	0
120	20241021	190900	22082900	936	936	936	936	0
121	20241021	190800	22082900	936	936	936	936	0
122	20241021	190700	22082900	936	936	936	936	80
123	20241021	190600	22082900	936	936	936	936	0
124	20241021	190500	22082900	936	936	936	936	0
125	20241021	190400	22082900	936	936	936	936	0
126	20241021	190300	22082900	936	936	936	936	0
127	20241021	190200	22082900	936	936	936	936	0
128	20241021	190100	22082900	936	936	936	936	0
129	20241021	190000	22082900	936	936	936	936	0
130	20241021	185900	22082900	936	936	936	936	0
131	20241021	185800	22082900	936	936	936	936	0
132	20241021	185700	22082900	936	936	936	936	0
133	20241021	185600	22082900	936	936	936	936	0
134	20241021	185500	22082900	936	936	936	936	0
135	20241021	185400	22082900	936	936	936	936	0
136	20241021	185300	22082900	936	936	936	936	0
137	20241021	185200	22082900	936	936	936	936	0
138	20241021	185100	22082900	936	936	936	936	0
139	20241021	185000	22082900	936	936	936	936	0
140	20241021	184900	22082900	936	936	936	936	0
141	20241021	184800	22082900	936	936	936	936	0
142	20241021	184700	22082900	936	936	936	936	0
143	20241021	184600	22082900	936	936	936	936	0
144	20241021	184500	22082900	936	936	936	936	0
145	20241021	184400	22082900	936	936	936	936	0
146	20241021	184300	22082900	936	936	936	936	0
147	20241021	184200	22082900	936	936	936	936	0
148	20241021	184100	22082900	936	936	936	936	0
149	20241021	184000	22082900	936	936	936	936	0
150	20241021	183900	22082900	936	936	936	936	0
151	20241021	183800	22082900	936	936	936	936	0
152	20241021	183700	22082900	936	936	936	936	80
153	20241021	183600	22082900	936	936	936	936	0
154	20241021	183500	22082900	936	936	936	936	0
155	20241021	183400	22082900	936	936	936	936	0
156	20241021	183300	22082900	936	936	936	936	0
157	20241021	183200	22082900	936	936	936	936	0
158	20241021	183100	22082900	936	936	936	936	0
159	20241021	183000	22082900	936	936	936	936	0
160	20241021	182900	22082900	936	936	936	936	0
161	20241021	182800	22082900	936	936	936	936	0
162	20241021	182700	22082900	936	936	936	936	0
163	20241021	182600	22082900	936	936	936	936	0
164	20241021	182500	22082900	936	936	936	936	0
165	20241021	182400	22082900	936	936	936	936	0
166	20241021	182300	22082900	936	936	936	936	0
167	20241021	182200	22082900	936	936	936	936	0
168	20241021	182100	22082900	936	936	936	936	0
169	20241021	182000	22082900	936	936	936	936	0
170	20241021	181900	22082900	936	936	936	936	0
171	20241021	181800	22082900	936	936	936	936	0
172	20241021	181700	22082900	936	936	936	936	0
173	20241021	181600	22082900	936	936	936	936	0
174	20241021	181500	22082900	936	936	936	936	0
175	20241021	181400	22082900	936	936	936	936	0
176	20241021	181300	22082900	936	936	936	936	0
177	20241021	181200	22082900	936	936	936	936	0
178	20241021	181100	22082900	936	936	936	936	0
179	20241021	181000	22082900	936	936	936	936	0
180	20241021	180900	22082900	936	936	936	936	0
181	20241021	180800	22082900	936	936	936	936	0
182	20241021	180700	22082900	936	936	936	936	80
183	20241021	180600	22082900	936	936	936	936	0
184	20241021	180500	22082900	936	936	936	936	0
185	20241021	180400	22082900	936	936	936	936	0
186	20241021	180300	22082900	936	936	936	936	0
187	20241021	180200	22082900	936	936	936	936	0
188	20241021	180100	22082900	936	936	936	936	0
189	20241021	180000	22082900	936	936	936	936	0
190	20241021	175900	22082900	936	936	936	936	0
191	20241021	175800	22082900	936	936	936	936	0
192	20241021	175700	22082900	936	936	936	936	0
193	20241021	175600	22082900	936	936	936	936	0
194	20241021	175500	22082900	936	936	936	936	0
195	20241021	175400	22082900	936	936	936	936	0
196	20241021	175300	22082900	936	936	936	936	0
197	20241021	175200	22082900	936	936	936	936	0
198	20241021	175100	22082900	936	936	936	936	0
199	20241021	175000	22082900	936	936	936	936	0
200	20241021	174900	22082900	936	936	936	936	0
201	20241021	174800	22082900	936	936	936	936	0
202	20241021	174700	22082900	936	936	936	936	0
203	20241021	174600	22082900	936	936	936	936	0
204	20241021	174500	22082900	936	936	936	936	0
205	20241021	174400	22082900	936	936	936	936	0
206	20241021	174300	22082900	936	936	936	936	0
207	20241021	174200	22082900	936	936	936	936	0
208	20241021	174100	22082900	936	936	936	936	0
209	20241021	174000	22082900	936	936	936	936	0
210	20241021	173900	22082900	936	936	936	936	0
211	20241021	173800	22082900	936	936	936	936	0
212	20241021	173700	22082900	936	936	936	936	80
213	20241021	173600	22082900	936	936	936	936	0
214	20241021	173500	22082900	936	936	936	936	0
215	20241021	173400	22082900	936	936	936	936	0
216	20241021	173300	22082900	936	936	936	936	0
217	20241021	173200	22082900	936	936	936	936	0
218	20241021	173100	22082900	936	936	936	936	0
219	20241021	173000	22082900	936	936	936	936	0
220	20241021	172900	22082900	936	936	936	936	0
221	20241021	172800	22082900	936	936	936	936	0
222	20241021	172700	22082900	936	936	936	936	0
223	20241021	172600	22082900	936	936	936	936	0
224	20241021	172500	22082900	936	936	936	936	0
225	20241021	172400	22082900	936	936	936	936	0
226	20241021	172300	22082900	936	936	936	936	0
227	20241021	172200	22082900	936	936	936	936	0
228	20241021	172100	22082900	936	936	936	936	0
229	20241021	172000	22082900	936	936	936	936	0
230	20241021	171900	22082900	936	936	936	936	0
231	20241021	171800	22082900	936	936	936	936	0
232	20241021	171700	22082900	936	936	936	936	0
233	20241021	171600	22082900	936	936	936	936	0
234	20241021	171500	22082900	936	936	936	936	0
235	20241021	171400	22082900	936	936	936	936	0
236	20241021	171300	22082900	936	936	936	936	0
237	20241021	171200	22082900	936	936	936	936	0
238	20241021	171100	22082900	936	936	936	936	0
239	20241021	171000	22082900	936	936	936	936	0
240	20241021	170900	22082900	936	936	936	936	0
241	20241021	170800	22082900	936	936	936	936	0
242	20241021	170700	22082900	936	936	936	936	80
243	20241021	170600	22082900	936	936	936	936	0
244	20241021	170500	22082900	936	936	936	936	0
245	20241021	170400	22082900	936	936	936	936	0
246	20241021	170300	22082900	936	936	936	936	0
247	20241021	170200	22082900	936	936	936	936	0
248	20241021	170100	22082900	936	936	936	936	0
249	20241021	170000	22082900	936	936	936	936	0
250	20241021	165900	22082900	936	936	936	936	0
251	20241021	165800	22082900	936	936	936	936	0
252	20241021	165700	22082900	936	936	936	936	0
253	20241021	165600	22082900	936	936	936	936	0
254	20241021	165500	22082900	936	936	936	936	0
255	20241021	165400	22082900	936	936	936	936	0
256	20241021	165300	22082900	936	936	936	936	0
257	20241021	165200	22082900	936	936	936	936	0
258	20241021	165100	22082900	936	936	936	936	0
259	20241021	165000	22082900	936	936	936	936	0
260	20241021	164900	22082900	936	936	936	936	0
261	20241021	164800	22082900	936	936	936	936	0
262	20241021	164700	22082900	936	936	936	936	0
263	20241021	164600	22082900	936	936	936	936	0
264	20241021	164500	22082900	936	936	936	936	0
265	20241021	164400	22082900	936	936	936	936	0
266	20241021	164300	22082900	936	936	936	936	0
267	20241021	164200	22082900	936	936	936	936	0
268	20241021	164100	22082900	936	936	936	936	0
269	20241021	164000	22082900	936	936	936	936	0
270	20241021	163900	22082900	936	936	936	936	0
271	20241021	163800	22082900	936	936	936	936	0
272	20241021	163700	22082900	936	936	936	936	80
273	20241021	163600	22082900	936	936	936	936	0
274	20241021	163500	22082900	936	936	936	936	0
275	20241021	163400	22082900	936	936	936	936	0
276	20241021	163300	22082900	936	936	936	936	0
277	20241021	163200	22082900	936	936	936	936	0
278	20241021	163100	22082900	936	936	936	936	0
279	20241021	163000	22082900	936	936	936	936	0
280	20241021	162900	22082900	936	936	936	936	0
281	20241021	162800	22082900	936	936	936	936	0
282	20241021	162700	22082900	936	936	936	936	0
283	20241021	162600	22082900	936	936	936	936	0
284	20241021	162500	22082900	936	936	936	936	0
285	20241021	162400	22082900	936	936	936	936	0
286	20241021	162300	22082900	936	936	936	936	0
287	20241021	162200	22082900	936	936	936	936	0
288	20241021	162100	22082900	936	936	936	936	0
289	20241021	162000	22082900	936	936	936	936	0
290	20241021	161900	22082900	936	936	936	936	0
291	20241021	161800	22082900	936	936	936	936	0
292	20241021	161700	22082900	936	936	936	936	0
293	20241021	161600	22082900	936	936	936	936	0
294	20241021	161500	22082900	936	936	936	936	0
295	20241021	161400	22082900	936	936	936	936	0
296	20241021	161300	22082900	936	936	936	936	0
297	20241021	161200	22082900	936	936	936	936	0
298	20241021	161100	22082900	936	936	936	936	0
299	20241021	161000	22082900	936	936	936	936	0
300	20241021	160900	22082900	936	936	936	936	0
301	20241021	160800	22082900	936	936	936	936	0
302	20241021	160700	22082900	936	936	936	936	80
303	20241021	160600	22082900	936	936	936	936	0
304	20241021	160500	22082900	936	936	936	936	0
305	20241021	160400	22082900	936	936	936	936	0
306	20241021	160300	22082900	936	936	936	936	0
307	20241021	160200	22082900	936	936	936	936	0
308	20241021	160100	22082900	936	936	936	936	0
309	20241021	160000	22082900	936	936	936	936	0
310	20241021	155900	22082900	936	936	936	936	0
311	20241021	155800	22082900	936	936	936	936	0
312	20241021	155700	22082900	936	936	936	936	0
313	20241021	155600	22082900	936	936	936	936	0
314	20241021	155500	22082900	936	936	936	936	0
315	20241021	155400	22082900	936	936	936	936	0
316	20241021	155300	22082900	936	936	936	936	0
317	20241021	155200	22082900	936	936	936	936	0
318	20241021	155100	22082900	936	936	936	936	0
319	20241021	155000	22082900	936	936	936	936	0
320	20241021	154900	22082900	936	936	936	936	0
321	20241021	154800	22082900	936	936	936	936	0
322	20241021	154700	22082900	936	936	936	936	0
323	20241021	154600	22082900	936	936	936	936	0
324	20241021	154500	22082900	936	936	936	936	0
325	20241021	154400	22082900	936	936	936	936	0
326	20241021	154300	22082900	936	936	936	936	0
327	20241021	154200	22082900	936	936	936	936	0
328	20241021	154100	22082900	936	936	936	936	0
329	20241021	154000	22082900	936	936	936	936	0
330	20241021	153900	22082900	936	936	936	936	0
331	20241021	153800	22082900	936	936	936	936	0
332	20241021	153700	22082900	936	936	936	936	80
333	20241021	153600	22082900	936	936	936	936	0
334	20241021	153500	22082900	936	936	936	936	0
335	20241021	153400	22082900	936	936	936	936	0
336	20241021	153300	22082900	936	936	936	936	0
337	20241021	153200	22082900	936	936	936	936	0
338	20241021	153100	22082900	936	936	936	936	0
339	20241021	153000	22082900	936	936	936	936	80
340	20241021	152900	22008020	935	935	935	935	0
341	20241021	152800	22008020	935	935	935	935	0
342	20241021	152700	22008020	935	935	935	935	0
343	20241021	152600	22008020	935	935	935	935	0
344	20241021	152500	22008020	935	935	935	935	0
345	20241021	152400	22008020	935	935	935	935	0
346	20241021	152300	22008020	935	935	935	935	0
347	20241021	152200	22008020	935	935	935	935	0
348	20241021	152100	22008020	935	935	935	935	0
349	20241021	152000	22008020	935	935	935	935	0
350	20241021	151900	22008020	935	935	935	935	0
351	20241021	151800	22008020	935	935	935	935	0
352	20241021	151700	22008020	935	935	935	935	0
353	20241021	151600	22008020	935	935	935	935	410
354	20241021	151500	21624670	935	935	935	935	0
355	20241021	151400	21624670	935	935	935	935	0
356	20241021	151300	21624670	935	935	935	935	0
357	20241021	151200	21624670	935	935	935	935	0
358	20241021	151100	21624670	935	935	935	935	0
359	20241021	151000	21624670	935	935	935	935	0
360	20241021	150900	21624670	935	935	935	935	0
361	20241021	150800	21624670	935	935	935	935	0
362	20241021	150700	21624670	935	935	935	935	0
363	20241021	150600	21624670	935	935	935	935	0
364	20241021	150500	21624670	935	935	935	935	0
365	20241021	150400	21624670	935	935	935	935	0
366	20241021	150300	21624670	935	935	935	935	625
367	20241021	150200	21040295	935	935	935	935	0
368	20241021	150100	21040295	935	935	935	935	0
369	20241021	150000	21040295	935	935	935	935	0
370	20241021	145900	21040295	935	935	935	935	0
371	20241021	145800	21040295	935	935	935	935	0
372	20241021	145700	21040295	935	935	935	935	0
373	20241021	145600	21040295	935	935	935	935	0
374	20241021	145500	21040295	935	935	935	935	0
375	20241021	145400	21040295	935	935	935	935	1
376	20241021	145300	21039360	930	930	930	930	200
377	20241021	145200	20853360	930	930	930	930	0
378	20241021	145100	20853360	930	930	930	930	0
379	20241021	145000	20853360	930	930	930	930	0
380	20241021	144900	20853360	930	930	930	930	200
381	20241021	144800	20667360	930	930	930	930	0
382	20241021	144700	20667360	930	930	930	930	0
383	20241021	144600	20667360	930	930	930	930	0
384	20241021	144500	20667360	930	930	930	930	37
385	20241021	144400	20632950	935	935	935	935	0
386	20241021	144300	20632950	935	935	935	935	0
387	20241021	144200	20632950	935	935	935	935	0
388	20241021	144100	20632950	935	935	935	935	0
389	20241021	144000	20632950	935	935	935	935	0
390	20241021	143900	20632950	935	935	935	935	0
391	20241021	143800	20632950	935	935	935	935	0
392	20241021	143700	20632950	935	935	935	935	0
393	20241021	143600	20632950	935	935	935	935	0
394	20241021	143500	20632950	935	935	935	935	0
395	20241021	143400	20632950	935	935	935	935	0
396	20241021	143300	20632950	935	935	935	935	5
397	20241021	143200	20628275	935	935	935	935	2400
398	20241021	143100	18384275	930	930	930	930	1
399	20241021	143000	18383345	935	935	935	935	0
400	20241021	142900	18383345	935	935	935	935	0
401	20241021	142800	18383345	935	935	935	935	0
402	20241021	142700	18383345	935	935	935	935	0
403	20241021	142600	18383345	935	935	935	935	0
404	20241021	142500	18383345	935	935	935	935	0
405	20241021	142400	18383345	935	935	935	935	0
406	20241021	142300	18383345	935	935	935	935	0
407	20241021	142200	18383345	935	935	935	935	0
408	20241021	142100	18383345	935	935	935	935	0
409	20241021	142000	18383345	935	935	935	935	0
410	20241021	141900	18383345	935	935	935	935	0
411	20241021	141800	18383345	935	935	935	935	0
412	20241021	141700	18383345	935	935	935	935	0
413	20241021	141600	18383345	935	935	935	935	0
414	20241021	141500	18383345	935	935	935	935	0
415	20241021	141400	18383345	935	935	935	935	0
416	20241021	141300	18383345	935	935	935	935	0
417	20241021	141200	18383345	935	935	935	935	0
418	20241021	141100	18383345	935	935	935	935	0
419	20241021	141000	18383345	935	935	935	935	0
420	20241021	140900	18383345	935	935	935	935	0
421	20241021	140800	18383345	935	935	935	935	0
422	20241021	140700	18383345	935	935	935	935	0
423	20241021	140600	18383345	935	935	935	935	0
424	20241021	140500	18383345	935	935	935	935	0
425	20241021	140400	18383345	935	935	935	935	0
426	20241021	140300	18383345	935	935	935	935	0
427	20241021	140200	18383345	935	935	935	935	0
428	20241021	140100	18383345	935	935	935	935	0
429	20241021	140000	18383345	935	935	935	935	0
430	20241021	135900	18383345	935	935	935	935	0
431	20241021	135800	18383345	935	935	935	935	0
432	20241021	135700	18383345	935	935	935	935	0
433	20241021	135600	18383345	935	935	935	935	0
434	20241021	135500	18383345	935	935	935	935	0
435	20241021	135400	18383345	935	935	935	935	0
436	20241021	135300	18383345	935	935	935	935	0
437	20241021	135200	18383345	935	935	935	935	0
438	20241021	135100	18383345	935	935	935	935	0
439	20241021	135000	18383345	935	935	935	935	0
440	20241021	134900	18383345	935	935	935	935	0
441	20241021	134800	18383345	935	935	935	935	0
442	20241021	134700	18383345	935	935	935	935	0
443	20241021	134600	18383345	935	935	935	935	0
444	20241021	134500	18383345	935	935	935	935	0
445	20241021	134400	18383345	935	935	935	935	0
446	20241021	134300	18383345	935	935	935	935	0
447	20241021	134200	18383345	935	935	935	935	0
448	20241021	134100	18383345	935	935	935	935	0
449	20241021	134000	18383345	935	935	935	935	0
450	20241021	133900	18383345	935	935	935	935	0
451	20241021	133800	18383345	935	935	935	935	0
452	20241021	133700	18383345	935	935	935	935	0
453	20241021	133600	18383345	935	935	935	935	0
454	20241021	133500	18383345	935	935	935	935	0
455	20241021	133400	18383345	935	934	935	934	141
456	20241021	133300	18251551	927	927	927	927	0
457	20241021	133200	18251551	927	927	927	927	4
458	20241021	133100	18247843	934	934	934	934	0
459	20241021	133000	18247843	934	934	934	934	0
460	20241021	132900	18247843	934	934	934	934	0
461	20241021	132800	18247843	934	934	934	934	0
462	20241021	132700	18247843	934	933	934	933	600
463	20241021	132600	17687515	934	934	934	934	0
464	20241021	132500	17687515	934	934	934	934	0
465	20241021	132400	17687515	934	934	934	934	0
466	20241021	132300	17687515	934	934	934	934	0
467	20241021	132200	17687515	934	934	934	934	0
468	20241021	132100	17687515	934	934	934	934	0
469	20241021	132000	17687515	934	934	934	934	0
470	20241021	131900	17687515	934	934	934	934	0
471	20241021	131800	17687515	934	934	934	934	0
472	20241021	131700	17687515	934	934	934	934	0
473	20241021	131600	17687515	934	934	934	934	0
474	20241021	131500	17687515	934	934	934	934	0
475	20241021	131400	17687515	934	934	934	934	0
476	20241021	131300	17687515	934	934	934	934	0
477	20241021	131200	17687515	934	934	934	934	0
478	20241021	131100	17687515	934	934	934	934	349
479	20241021	131000	17361549	934	933	934	933	660
480	20241021	130900	16745430	933	933	933	933	0
481	20241021	130800	16745430	933	933	933	933	0
482	20241021	130700	16745430	933	933	933	933	0
483	20241021	130600	16745430	933	933	933	933	0
484	20241021	130500	16745430	933	933	933	933	0
485	20241021	130400	16745430	933	933	933	933	0
486	20241021	130300	16745430	933	933	933	933	0
487	20241021	130200	16745430	933	933	933	933	0
488	20241021	130100	16745430	933	933	933	933	0
489	20241021	130000	16745430	933	933	933	933	0
490	20241021	125900	16745430	933	933	933	933	0
491	20241021	125800	16745430	933	933	933	933	0
492	20241021	125700	16745430	933	933	933	933	0
493	20241021	125600	16745430	933	933	933	933	0
494	20241021	125500	16745430	933	933	933	933	0
495	20241021	125400	16745430	933	933	933	933	0
496	20241021	125300	16745430	933	933	933	933	0
497	20241021	125200	16745430	933	933	933	933	0
498	20241021	125100	16745430	933	933	933	933	0
499	20241021	125000	16745430	933	933	933	933	0
500	20241021	124900	16745430	933	933	933	933	0
501	20241021	124800	16745430	933	933	933	933	0
502	20241021	124700	16745430	933	933	933	933	0
503	20241021	124600	16745430	933	933	933	933	0
504	20241021	124500	16745430	933	933	933	933	0
505	20241021	124400	16745430	933	933	933	933	0
506	20241021	124300	16745430	933	933	933	933	2
507	20241021	124200	16743564	932	932	932	932	0
508	20241021	124100	16743564	932	932	932	932	0
509	20241021	124000	16743564	932	932	932	932	0
510	20241021	123900	16743564	932	932	932	932	0
511	20241021	123800	16743564	932	932	932	932	0
512	20241021	123700	16743564	932	932	932	932	0
513	20241021	123600	16743564	932	932	932	932	0
514	20241021	123500	16743564	932	932	932	932	0
515	20241021	123400	16743564	932	932	932	932	0
516	20241021	123300	16743564	932	932	932	932	0
517	20241021	123200	16743564	932	932	932	932	34
518	20241021	123100	16711876	932	932	932	932	35
519	20241021	123000	16679256	932	932	932	932	36
520	20241021	122900	16645704	932	932	932	932	895
521	20241021	122800	15811564	932	932	932	932	0
522	20241021	122700	15811564	932	932	932	932	0
523	20241021	122600	15811564	932	932	932	932	0
524	20241021	122500	15811564	932	932	932	932	0
525	20241021	122400	15811564	932	932	932	932	0
526	20241021	122300	15811564	932	932	932	932	0
527	20241021	122200	15811564	932	932	932	932	0
528	20241021	122100	15811564	932	932	932	932	0
529	20241021	122000	15811564	932	932	932	932	0
530	20241021	121900	15811564	932	932	932	932	0
531	20241021	121800	15811564	932	932	932	932	0
532	20241021	121700	15811564	932	932	932	932	0
533	20241021	121600	15811564	932	932	932	932	0
534	20241021	121500	15811564	932	932	932	932	0
535	20241021	121400	15811564	932	932	932	932	0
536	20241021	121300	15811564	932	932	932	932	0
537	20241021	121200	15811564	932	932	932	932	0
538	20241021	121100	15811564	932	932	932	932	0
539	20241021	121000	15811564	932	932	932	932	0
540	20241021	120900	15811564	932	932	932	932	0
541	20241021	120800	15811564	932	932	932	932	0
542	20241021	120700	15811564	932	932	932	932	0
543	20241021	120600	15811564	932	932	932	932	0
544	20241021	120500	15811564	932	932	932	932	0
545	20241021	120400	15811564	932	932	932	932	0
546	20241021	120300	15811564	932	932	932	932	0
547	20241021	120200	15811564	932	932	932	932	0
548	20241021	120100	15811564	932	932	932	932	0
549	20241021	120000	15811564	932	932	932	932	0
550	20241021	115900	15811564	932	932	932	932	0
551	20241021	115800	15811564	932	932	932	932	0
552	20241021	115700	15811564	932	930	932	930	871
553	20241021	115600	15000860	929	929	929	929	0
554	20241021	115500	15000860	929	929	929	929	0
555	20241021	115400	15000860	929	929	929	929	0
556	20241021	115300	15000860	929	929	929	929	0
557	20241021	115200	15000860	929	929	929	929	0
558	20241021	115100	15000860	929	929	929	929	0
559	20241021	115000	15000860	929	924	929	924	64
560	20241021	114900	14941409	924	924	924	924	0
561	20241021	114800	14941409	924	924	924	924	0
562	20241021	114700	14941409	924	924	924	924	0
563	20241021	114600	14941409	924	924	924	924	0
564	20241021	114500	14941409	924	924	924	924	0
565	20241021	114400	14941409	924	924	924	924	0
566	20241021	114300	14941409	924	924	924	924	0
567	20241021	114200	14941409	924	924	924	924	0
568	20241021	114100	14941409	924	924	924	924	0
569	20241021	114000	14941409	924	924	924	924	0
570	20241021	113900	14941409	924	924	924	924	0
571	20241021	113800	14941409	924	924	924	924	0
572	20241021	113700	14941409	924	924	924	924	0
573	20241021	113600	14941409	924	924	924	924	0
574	20241021	113500	14941409	924	924	924	924	0
575	20241021	113400	14941409	924	924	924	924	0
576	20241021	113300	14941409	924	924	924	924	0
577	20241021	113200	14941409	924	924	924	924	0
578	20241021	113100	14941409	924	924	924	924	0
579	20241021	113000	14941409	924	924	924	924	0
580	20241021	112900	14941409	924	924	924	924	288
581	20241021	112800	14675297	924	924	924	924	0
582	20241021	112700	14675297	924	924	924	924	0
583	20241021	112600	14675297	924	924	924	924	0
584	20241021	112500	14675297	924	924	924	924	0
585	20241021	112400	14675297	924	924	924	924	0
586	20241021	112300	14675297	924	924	924	924	0
587	20241021	112200	14675297	924	924	924	924	0
588	20241021	112100	14675297	924	924	924	924	0
589	20241021	112000	14675297	924	924	924	924	0
590	20241021	111900	14675297	924	924	924	924	0
591	20241021	111800	14675297	924	924	924	924	0
592	20241021	111700	14675297	924	924	924	924	0
593	20241021	111600	14675297	924	924	924	924	0
594	20241021	111500	14675297	924	924	924	924	0
595	20241021	111400	14675297	924	924	924	924	0
596	20241021	111300	14675297	924	924	924	924	0
597	20241021	111200	14675297	924	924	924	924	0
598	20241021	111100	14675297	924	924	924	924	0
599	20241021	111000	14675297	924	924	924	924	0
600	20241021	110900	14675297	924	924	924	924	0
601	20241021	110800	14675297	924	924	924	924	0
602	20241021	110700	14675297	924	924	924	924	5
603	20241021	110600	14670677	924	924	924	924	135
604	20241021	110500	14545937	929	929	929	929	0
605	20241021	110400	14545937	929	929	929	929	0
606	20241021	110300	14545937	929	929	929	929	0
607	20241021	110200	14545937	929	929	929	929	0
608	20241021	110100	14545937	929	929	929	929	0
609	20241021	110000	14545937	929	929	929	929	0
610	20241021	105900	14545937	929	929	929	929	0
611	20241021	105800	14545937	929	929	929	929	0
612	20241021	105700	14545937	929	929	929	929	0
613	20241021	105600	14545937	929	928	929	928	1000
614	20241021	105500	13617077	931	931	931	931	0
615	20241021	105400	13617077	931	931	931	931	0
616	20241021	105300	13617077	931	931	931	931	0
617	20241021	105200	13617077	931	931	931	931	0
618	20241021	105100	13617077	931	931	931	931	0
619	20241021	105000	13617077	931	931	931	931	0
620	20241021	104900	13617077	931	931	931	931	0
621	20241021	104800	13617077	931	931	931	931	0
622	20241021	104700	13617077	931	931	931	931	0
623	20241021	104600	13617077	931	931	931	931	0
624	20241021	104500	13617077	931	931	931	931	971
625	20241021	104400	12713076	931	930	931	930	1029
626	20241021	104300	11755346	929	929	929	929	0
627	20241021	104200	11755346	929	929	929	929	0
628	20241021	104100	11755346	929	929	929	929	1000
629	20241021	104000	10826346	929	929	929	929	0
630	20241021	103900	10826346	929	929	929	929	1
631	20241021	103800	10825417	929	929	929	929	0
632	20241021	103700	10825417	929	929	929	929	0
633	20241021	103600	10825417	929	929	929	929	0
634	20241021	103500	10825417	929	929	929	929	0
635	20241021	103400	10825417	929	929	929	929	0
636	20241021	103300	10825417	929	929	929	929	0
637	20241021	103200	10825417	929	929	929	929	0
638	20241021	103100	10825417	929	929	929	929	0
639	20241021	103000	10825417	929	929	929	929	0
640	20241021	102900	10825417	929	929	929	929	1
641	20241021	102800	10824488	921	921	921	921	0
642	20241021	102700	10824488	921	921	921	921	0
643	20241021	102600	10824488	921	921	921	921	0
644	20241021	102500	10824488	921	924	924	921	207
645	20241021	102400	10633691	931	931	931	931	0
646	20241021	102300	10633691	931	931	931	931	0
647	20241021	102200	10633691	931	931	931	931	0
648	20241021	102100	10633691	931	931	931	931	0
649	20241021	102000	10633691	931	931	931	931	0
650	20241021	101900	10633691	931	931	931	931	0
651	20241021	101800	10633691	931	931	931	931	0
652	20241021	101700	10633691	931	931	931	931	0
653	20241021	101600	10633691	931	931	931	931	0
654	20241021	101500	10633691	931	930	931	930	2500
655	20241021	101400	8306308	931	931	931	931	0
656	20241021	101300	8306308	931	931	931	931	0
657	20241021	101200	8306308	931	931	931	931	0
658	20241021	101100	8306308	931	931	931	931	0
659	20241021	101000	8306308	931	931	931	931	11
660	20241021	100900	8296067	931	931	931	931	0
661	20241021	100800	8296067	931	931	931	931	0
662	20241021	100700	8296067	931	931	931	931	0
663	20241021	100600	8296067	931	931	931	931	3
664	20241021	100500	8293274	931	931	931	931	37
665	20241021	100400	8258827	932	932	932	932	0
666	20241021	100300	8258827	932	932	932	932	0
667	20241021	100200	8258827	932	932	932	932	0
668	20241021	100100	8258827	932	932	932	932	650
669	20241021	100000	7653027	932	932	932	932	0
670	20241021	095900	7653027	932	932	932	932	0
671	20241021	095800	7653027	932	932	932	932	0
672	20241021	095700	7653027	932	932	932	932	394
673	20241021	095600	7285819	932	932	932	932	0
674	20241021	095500	7285819	932	932	932	932	1
675	20241021	095400	7284887	932	932	932	932	0
676	20241021	095300	7284887	932	932	932	932	0
677	20241021	095200	7284887	932	932	932	932	0
678	20241021	095100	7284887	932	932	932	932	0
679	20241021	095000	7284887	932	932	932	932	0
680	20241021	094900	7284887	932	932	932	932	0
681	20241021	094800	7284887	932	932	932	932	0
682	20241021	094700	7284887	932	932	932	932	2
683	20241021	094600	7283023	930	930	930	930	14
684	20241021	094500	7270003	930	930	930	930	3
685	20241021	094400	7267213	930	930	930	930	100
686	20241021	094300	7174213	921	921	921	921	0
687	20241021	094200	7174213	921	921	921	921	0
688	20241021	094100	7174213	921	921	921	921	0
689	20241021	094000	7174213	921	921	921	921	0
690	20241021	093900	7174213	921	921	921	921	0
691	20241021	093800	7174213	921	921	921	921	0
692	20241021	093700	7174213	921	921	921	921	0
693	20241021	093600	7174213	921	922	922	921	1000
694	20241021	093500	6253193	932	932	932	932	0
695	20241021	093400	6253193	932	923	932	923	1374
696	20241021	093300	4975991	922	924	924	922	1631
697	20241021	093200	3471564	932	932	932	932	0
698	20241021	093100	3471564	932	932	932	932	0
699	20241021	093000	3471564	932	932	932	932	10
700	20241021	092900	3462244	923	923	923	923	0
701	20241021	092800	3462244	923	923	923	923	0
702	20241021	092700	3462244	923	923	923	923	11
703	20241021	092600	3452091	923	932	932	923	1010
704	20241021	092500	2519771	932	932	932	932	233
705	20241021	092400	2302615	927	927	927	927	0
706	20241021	092300	2302615	927	927	927	927	0
707	20241021	092200	2302615	927	927	927	927	0
708	20241021	092100	2302615	927	927	927	927	2
709	20241021	092000	2300761	928	928	928	928	0
710	20241021	091900	2300761	928	928	928	928	1
711	20241021	091800	2299833	928	928	928	928	0
712	20241021	091700	2299833	928	921	928	921	21
713	20241021	091600	2280415	929	929	929	929	0
714	20241021	091500	2280415	929	926	929	926	1073
715	20241021	091400	1284770	920	920	920	920	0
716	20241021	091300	1284770	920	920	920	920	0
717	20241021	091200	1284770	920	920	920	920	0
718	20241021	091100	1284770	920	920	920	920	0
719	20241021	091000	1284770	920	920	920	920	0
720	20241021	090900	1284770	920	920	920	920	50
721	20241021	090800	1238770	920	920	920	920	0
722	20241021	090700	1238770	920	920	920	920	0
723	20241021	090600	1238770	920	920	920	920	0
724	20241021	090500	1238770	920	920	920	920	29
725	20241021	090400	1212090	919	919	919	919	0
726	20241021	090300	1212090	919	919	919	919	0
727	20241021	090200	1212090	919	919	919	919	0
728	20241021	090100	1212090	919	919	919	919	0
729	20241021	090000	1212090	919	963	963	918	1287