KissMeData/057680/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	193900	507283046	970	970	970	970	9630
3	20241021	193800	507283046	970	970	970	970	0
4	20241021	193700	507283046	970	970	970	970	0
5	20241021	193600	507283046	970	970	970	970	0
6	20241021	193500	507283046	970	970	970	970	0
7	20241021	193400	507283046	970	970	970	970	0
8	20241021	193300	507283046	970	970	970	970	0
9	20241021	193200	507283046	970	970	970	970	0
10	20241021	193100	507283046	970	970	970	970	0
11	20241021	193000	507283046	970	970	970	970	0
12	20241021	192900	507283046	970	970	970	970	0
13	20241021	192800	507283046	970	970	970	970	0
14	20241021	192700	507283046	970	970	970	970	0
15	20241021	192600	507283046	970	970	970	970	0
16	20241021	192500	507283046	970	970	970	970	0
17	20241021	192400	507283046	970	970	970	970	0
18	20241021	192300	507283046	970	970	970	970	0
19	20241021	192200	507283046	970	970	970	970	0
20	20241021	192100	507283046	970	970	970	970	0
21	20241021	192000	507283046	970	970	970	970	0
22	20241021	191900	507283046	970	970	970	970	0
23	20241021	191800	507283046	970	970	970	970	0
24	20241021	191700	507283046	970	970	970	970	0
25	20241021	191600	507283046	970	970	970	970	0
26	20241021	191500	507283046	970	970	970	970	0
27	20241021	191400	507283046	970	970	970	970	0
28	20241021	191300	507283046	970	970	970	970	0
29	20241021	191200	507283046	970	970	970	970	0
30	20241021	191100	507283046	970	970	970	970	0
31	20241021	191000	507283046	970	970	970	970	0
32	20241021	190900	507283046	970	970	970	970	9630
33	20241021	190800	507283046	970	970	970	970	0
34	20241021	190700	507283046	970	970	970	970	0
35	20241021	190600	507283046	970	970	970	970	0
36	20241021	190500	507283046	970	970	970	970	0
37	20241021	190400	507283046	970	970	970	970	0
38	20241021	190300	507283046	970	970	970	970	0
39	20241021	190200	507283046	970	970	970	970	0
40	20241021	190100	507283046	970	970	970	970	0
41	20241021	190000	507283046	970	970	970	970	0
42	20241021	185900	507283046	970	970	970	970	0
43	20241021	185800	507283046	970	970	970	970	0
44	20241021	185700	507283046	970	970	970	970	0
45	20241021	185600	507283046	970	970	970	970	0
46	20241021	185500	507283046	970	970	970	970	0
47	20241021	185400	507283046	970	970	970	970	0
48	20241021	185300	507283046	970	970	970	970	0
49	20241021	185200	507283046	970	970	970	970	0
50	20241021	185100	507283046	970	970	970	970	0
51	20241021	185000	507283046	970	970	970	970	0
52	20241021	184900	507283046	970	970	970	970	0
53	20241021	184800	507283046	970	970	970	970	0
54	20241021	184700	507283046	970	970	970	970	0
55	20241021	184600	507283046	970	970	970	970	0
56	20241021	184500	507283046	970	970	970	970	0
57	20241021	184400	507283046	970	970	970	970	0
58	20241021	184300	507283046	970	970	970	970	0
59	20241021	184200	507283046	970	970	970	970	0
60	20241021	184100	507283046	970	970	970	970	0
61	20241021	184000	507283046	970	970	970	970	0
62	20241021	183900	507283046	970	970	970	970	9630
63	20241021	183800	507283046	970	970	970	970	0
64	20241021	183700	507283046	970	970	970	970	0
65	20241021	183600	507283046	970	970	970	970	0
66	20241021	183500	507283046	970	970	970	970	0
67	20241021	183400	507283046	970	970	970	970	0
68	20241021	183300	507283046	970	970	970	970	0
69	20241021	183200	507283046	970	970	970	970	0
70	20241021	183100	507283046	970	970	970	970	0
71	20241021	183000	507283046	970	970	970	970	0
72	20241021	182900	507283046	970	970	970	970	0
73	20241021	182800	507283046	970	970	970	970	0
74	20241021	182700	507283046	970	970	970	970	0
75	20241021	182600	507283046	970	970	970	970	0
76	20241021	182500	507283046	970	970	970	970	0
77	20241021	182400	507283046	970	970	970	970	0
78	20241021	182300	507283046	970	970	970	970	0
79	20241021	182200	507283046	970	970	970	970	0
80	20241021	182100	507283046	970	970	970	970	0
81	20241021	182000	507283046	970	970	970	970	0
82	20241021	181900	507283046	970	970	970	970	0
83	20241021	181800	507283046	970	970	970	970	0
84	20241021	181700	507283046	970	970	970	970	0
85	20241021	181600	507283046	970	970	970	970	0
86	20241021	181500	507283046	970	970	970	970	0
87	20241021	181400	507283046	970	970	970	970	0
88	20241021	181300	507283046	970	970	970	970	0
89	20241021	181200	507283046	970	970	970	970	0
90	20241021	181100	507283046	970	970	970	970	0
91	20241021	181000	507283046	970	970	970	970	0
92	20241021	180900	507283046	970	970	970	970	9630
93	20241021	180800	507283046	970	970	970	970	0
94	20241021	180700	507283046	970	970	970	970	0
95	20241021	180600	507283046	970	970	970	970	0
96	20241021	180500	507283046	970	970	970	970	0
97	20241021	180400	507283046	970	970	970	970	0
98	20241021	180300	507283046	970	970	970	970	0
99	20241021	180200	507283046	970	970	970	970	0
100	20241021	180100	507283046	970	970	970	970	0
101	20241021	180000	507283046	970	970	970	970	0
102	20241021	175900	507283046	970	970	970	970	0
103	20241021	175800	507283046	970	970	970	970	0
104	20241021	175700	507283046	970	970	970	970	0
105	20241021	175600	507283046	970	970	970	970	0
106	20241021	175500	507283046	970	970	970	970	0
107	20241021	175400	507283046	970	970	970	970	0
108	20241021	175300	507283046	970	970	970	970	0
109	20241021	175200	507283046	970	970	970	970	0
110	20241021	175100	507283046	970	970	970	970	0
111	20241021	175000	507283046	970	970	970	970	0
112	20241021	174900	507283046	970	970	970	970	0
113	20241021	174800	507283046	970	970	970	970	0
114	20241021	174700	507283046	970	970	970	970	0
115	20241021	174600	507283046	970	970	970	970	0
116	20241021	174500	507283046	970	970	970	970	0
117	20241021	174400	507283046	970	970	970	970	0
118	20241021	174300	507283046	970	970	970	970	0
119	20241021	174200	507283046	970	970	970	970	0
120	20241021	174100	507283046	970	970	970	970	0
121	20241021	174000	507283046	970	970	970	970	0
122	20241021	173900	507283046	970	970	970	970	9630
123	20241021	173800	507283046	970	970	970	970	0
124	20241021	173700	507283046	970	970	970	970	0
125	20241021	173600	507283046	970	970	970	970	0
126	20241021	173500	507283046	970	970	970	970	0
127	20241021	173400	507283046	970	970	970	970	0
128	20241021	173300	507283046	970	970	970	970	0
129	20241021	173200	507283046	970	970	970	970	0
130	20241021	173100	507283046	970	970	970	970	0
131	20241021	173000	507283046	970	970	970	970	0
132	20241021	172900	507283046	970	970	970	970	0
133	20241021	172800	507283046	970	970	970	970	0
134	20241021	172700	507283046	970	970	970	970	0
135	20241021	172600	507283046	970	970	970	970	0
136	20241021	172500	507283046	970	970	970	970	0
137	20241021	172400	507283046	970	970	970	970	0
138	20241021	172300	507283046	970	970	970	970	0
139	20241021	172200	507283046	970	970	970	970	0
140	20241021	172100	507283046	970	970	970	970	0
141	20241021	172000	507283046	970	970	970	970	0
142	20241021	171900	507283046	970	970	970	970	0
143	20241021	171800	507283046	970	970	970	970	0
144	20241021	171700	507283046	970	970	970	970	0
145	20241021	171600	507283046	970	970	970	970	0
146	20241021	171500	507283046	970	970	970	970	0
147	20241021	171400	507283046	970	970	970	970	0
148	20241021	171300	507283046	970	970	970	970	0
149	20241021	171200	507283046	970	970	970	970	0
150	20241021	171100	507283046	970	970	970	970	0
151	20241021	171000	507283046	970	970	970	970	0
152	20241021	170900	507283046	970	970	970	970	9630
153	20241021	170800	507283046	970	970	970	970	0
154	20241021	170700	507283046	970	970	970	970	0
155	20241021	170600	507283046	970	970	970	970	0
156	20241021	170500	507283046	970	970	970	970	0
157	20241021	170400	507283046	970	970	970	970	0
158	20241021	170300	507283046	970	970	970	970	0
159	20241021	170200	507283046	970	970	970	970	0
160	20241021	170100	507283046	970	970	970	970	0
161	20241021	170000	507283046	970	970	970	970	0
162	20241021	165900	507283046	970	970	970	970	0
163	20241021	165800	507283046	970	970	970	970	0
164	20241021	165700	507283046	970	970	970	970	0
165	20241021	165600	507283046	970	970	970	970	0
166	20241021	165500	507283046	970	970	970	970	0
167	20241021	165400	507283046	970	970	970	970	0
168	20241021	165300	507283046	970	970	970	970	0
169	20241021	165200	507283046	970	970	970	970	0
170	20241021	165100	507283046	970	970	970	970	0
171	20241021	165000	507283046	970	970	970	970	0
172	20241021	164900	507283046	970	970	970	970	0
173	20241021	164800	507283046	970	970	970	970	0
174	20241021	164700	507283046	970	970	970	970	0
175	20241021	164600	507283046	970	970	970	970	0
176	20241021	164500	507283046	970	970	970	970	0
177	20241021	164400	507283046	970	970	970	970	0
178	20241021	164300	507283046	970	970	970	970	0
179	20241021	164200	507283046	970	970	970	970	0
180	20241021	164100	507283046	970	970	970	970	0
181	20241021	164000	507283046	970	970	970	970	0
182	20241021	163900	507283046	970	970	970	970	9630
183	20241021	163800	507283046	970	970	970	970	0
184	20241021	163700	507283046	970	970	970	970	0
185	20241021	163600	507283046	970	970	970	970	0
186	20241021	163500	507283046	970	970	970	970	0
187	20241021	163400	507283046	970	970	970	970	0
188	20241021	163300	507283046	970	970	970	970	0
189	20241021	163200	507283046	970	970	970	970	0
190	20241021	163100	507283046	970	970	970	970	0
191	20241021	163000	507283046	970	970	970	970	0
192	20241021	162900	507283046	970	970	970	970	0
193	20241021	162800	507283046	970	970	970	970	0
194	20241021	162700	507283046	970	970	970	970	0
195	20241021	162600	507283046	970	970	970	970	0
196	20241021	162500	507283046	970	970	970	970	0
197	20241021	162400	507283046	970	970	970	970	0
198	20241021	162300	507283046	970	970	970	970	0
199	20241021	162200	507283046	970	970	970	970	0
200	20241021	162100	507283046	970	970	970	970	0
201	20241021	162000	507283046	970	970	970	970	0
202	20241021	161900	507283046	970	970	970	970	0
203	20241021	161800	507283046	970	970	970	970	0
204	20241021	161700	507283046	970	970	970	970	0
205	20241021	161600	507283046	970	970	970	970	0
206	20241021	161500	507283046	970	970	970	970	0
207	20241021	161400	507283046	970	970	970	970	0
208	20241021	161300	507283046	970	970	970	970	0
209	20241021	161200	507283046	970	970	970	970	0
210	20241021	161100	507283046	970	970	970	970	0
211	20241021	161000	507283046	970	970	970	970	0
212	20241021	160900	507283046	970	970	970	970	9630
213	20241021	160800	507283046	970	970	970	970	0
214	20241021	160700	507283046	970	970	970	970	0
215	20241021	160600	507283046	970	970	970	970	0
216	20241021	160500	507283046	970	970	970	970	0
217	20241021	160400	507283046	970	970	970	970	0
218	20241021	160300	507283046	970	970	970	970	0
219	20241021	160200	507283046	970	970	970	970	0
220	20241021	160100	507283046	970	970	970	970	0
221	20241021	160000	507283046	970	970	970	970	0
222	20241021	155900	507283046	970	970	970	970	0
223	20241021	155800	507283046	970	970	970	970	0
224	20241021	155700	507283046	970	970	970	970	0
225	20241021	155600	507283046	970	970	970	970	0
226	20241021	155500	507283046	970	970	970	970	0
227	20241021	155400	507283046	970	970	970	970	0
228	20241021	155300	507283046	970	970	970	970	0
229	20241021	155200	507283046	970	970	970	970	0
230	20241021	155100	507283046	970	970	970	970	0
231	20241021	155000	507283046	970	970	970	970	0
232	20241021	154900	507283046	970	970	970	970	0
233	20241021	154800	507283046	970	970	970	970	0
234	20241021	154700	507283046	970	970	970	970	0
235	20241021	154600	507283046	970	970	970	970	0
236	20241021	154500	507283046	970	970	970	970	0
237	20241021	154400	507283046	970	970	970	970	0
238	20241021	154300	507283046	970	970	970	970	0
239	20241021	154200	507283046	970	970	970	970	0
240	20241021	154100	507283046	970	970	970	970	0
241	20241021	154000	507283046	970	970	970	970	0
242	20241021	153900	507283046	970	970	970	970	9630
243	20241021	153800	507283046	970	970	970	970	0
244	20241021	153700	507283046	970	970	970	970	0
245	20241021	153600	507283046	970	970	970	970	0
246	20241021	153500	507283046	970	970	970	970	0
247	20241021	153400	507283046	970	970	970	970	0
248	20241021	153300	507283046	970	970	970	970	0
249	20241021	153200	507283046	970	970	970	970	0
250	20241021	153100	507283046	970	970	970	970	0
251	20241021	153000	507283046	970	970	970	970	9630
252	20241021	152900	497941946	970	970	970	970	0
253	20241021	152800	497941946	970	970	970	970	0
254	20241021	152700	497941946	970	970	970	970	0
255	20241021	152600	497941946	970	970	970	970	0
256	20241021	152500	497941946	970	970	970	970	0
257	20241021	152400	497941946	970	970	970	970	0
258	20241021	152300	497941946	970	970	970	970	0
259	20241021	152200	497941946	970	970	970	970	0
260	20241021	152100	497941946	970	970	970	970	0
261	20241021	152000	497941946	970	970	970	970	0
262	20241021	151900	497941946	970	969	970	969	1353
263	20241021	151800	496629789	969	969	969	968	3709
264	20241021	151700	493035771	969	964	969	964	1893
265	20241021	151600	491206622	969	969	969	969	200
266	20241021	151500	491012822	970	964	970	962	439
267	20241021	151400	490589612	970	970	970	970	118
268	20241021	151300	490475152	969	971	971	963	1650
269	20241021	151200	488879386	972	970	972	970	280
270	20241021	151100	488607246	974	958	974	958	33432
271	20241021	151000	456211609	954	954	954	954	1
272	20241021	150900	456210655	958	958	958	958	0
273	20241021	150800	456210655	958	958	958	958	0
274	20241021	150700	456210655	958	958	958	958	169
275	20241021	150600	456048753	958	958	958	958	50
276	20241021	150500	456000853	958	953	959	953	9785
277	20241021	150400	446647717	952	952	952	952	1188
278	20241021	150300	445516741	952	953	953	952	478
279	20241021	150200	445061242	953	951	953	951	112
280	20241021	150100	444954630	951	951	951	951	4
281	20241021	150000	444950826	954	954	954	954	1
282	20241021	145900	444949872	950	950	950	950	0
283	20241021	145800	444949872	950	950	950	950	0
284	20241021	145700	444949872	950	951	951	950	2071
285	20241021	145600	442980678	950	950	950	950	121
286	20241021	145500	442865728	949	949	949	949	0
287	20241021	145400	442865728	949	949	949	949	48
288	20241021	145300	442820176	947	947	947	947	0
289	20241021	145200	442820176	947	949	949	947	2081
290	20241021	145100	440849385	949	948	949	948	432
291	20241021	145000	440439800	949	951	951	949	1251
292	20241021	144900	439250551	951	951	951	951	5
293	20241021	144800	439245796	953	953	953	953	242
294	20241021	144700	439015170	951	954	954	951	310
295	20241021	144600	438720330	951	951	951	951	3541
296	20241021	144500	435352839	955	955	955	955	1
297	20241021	144400	435351884	950	945	950	945	47575
298	20241021	144300	390391319	945	952	952	944	28433
299	20241021	144200	363494585	951	951	951	951	124
300	20241021	144100	363376661	949	949	949	949	0
301	20241021	144000	363376661	949	949	949	949	0
302	20241021	143900	363376661	949	951	951	949	4018
303	20241021	143800	359558217	951	954	954	951	10555
304	20241021	143700	349505113	953	953	953	953	544
305	20241021	143600	348986681	957	957	957	957	0
306	20241021	143500	348986681	957	957	957	957	0
307	20241021	143400	348986681	957	956	957	953	1030
308	20241021	143300	348004207	956	956	956	956	0
309	20241021	143200	348004207	956	957	957	956	101
310	20241021	143100	347907650	957	957	957	957	0
311	20241021	143000	347907650	957	957	957	957	0
312	20241021	142900	347907650	957	957	957	957	1
313	20241021	142800	347906693	956	957	957	956	924
314	20241021	142700	347022903	957	958	958	957	99
315	20241021	142600	346928121	958	958	958	958	315
316	20241021	142500	346626351	957	957	957	957	0
317	20241021	142400	346626351	957	958	958	957	102
318	20241021	142300	346528636	954	954	954	954	400
319	20241021	142200	346147036	953	953	953	953	0
320	20241021	142100	346147036	953	958	958	953	337
321	20241021	142000	345825720	952	953	953	952	5803
322	20241021	141900	340297265	954	955	955	954	13610
323	20241021	141800	327312468	955	955	955	955	0
324	20241021	141700	327312468	955	955	955	955	35
325	20241021	141600	327279043	955	955	955	955	0
326	20241021	141500	327279043	955	959	959	955	1001
327	20241021	141400	326323084	954	954	954	954	1112
328	20241021	141300	325262236	954	956	956	954	2000
329	20241021	141200	323353925	956	963	963	956	1793
330	20241021	141100	321637805	963	963	963	963	3
331	20241021	141000	321634916	967	967	967	967	0
332	20241021	140900	321634916	967	967	967	967	0
333	20241021	140800	321634916	967	967	967	967	0
334	20241021	140700	321634916	967	967	967	967	20
335	20241021	140600	321615576	968	968	968	968	0
336	20241021	140500	321615576	968	968	968	968	0
337	20241021	140400	321615576	968	968	968	968	11
338	20241021	140300	321604928	968	968	968	968	1
339	20241021	140200	321603960	968	968	968	968	0
340	20241021	140100	321603960	968	968	968	968	0
341	20241021	140000	321603960	968	969	969	968	20
342	20241021	135900	321584590	963	963	963	963	38
343	20241021	135800	321547996	969	969	969	969	0
344	20241021	135700	321547996	969	969	969	969	202
345	20241021	135600	321352258	969	968	969	968	10
346	20241021	135500	321342569	969	969	969	969	113
347	20241021	135400	321233072	969	969	969	969	400
348	20241021	135300	320845472	970	961	970	961	13100
349	20241021	135200	308149899	961	961	961	961	0
350	20241021	135100	308149899	961	961	961	961	0
351	20241021	135000	308149899	961	961	961	961	6
352	20241021	134900	308144133	961	961	961	961	11
353	20241021	134800	308133562	963	963	963	963	0
354	20241021	134700	308133562	963	963	963	963	0
355	20241021	134600	308133562	963	963	963	963	0
356	20241021	134500	308133562	963	963	963	963	0
357	20241021	134400	308133562	963	963	963	963	0
358	20241021	134300	308133562	963	963	963	963	1
359	20241021	134200	308132599	953	953	953	953	0
360	20241021	134100	308132599	953	953	953	953	0
361	20241021	134000	308132599	953	953	953	953	0
362	20241021	133900	308132599	953	957	957	953	9535
363	20241021	133800	299037102	957	959	960	957	2221
364	20241021	133700	296909117	959	964	964	959	403
365	20241021	133600	296522234	964	964	964	964	9
366	20241021	133500	296513558	964	964	964	964	1
367	20241021	133400	296512594	960	960	960	960	0
368	20241021	133300	296512594	960	960	960	960	0
369	20241021	133200	296512594	960	960	960	960	1007
370	20241021	133100	295545874	960	960	960	960	0
371	20241021	133000	295545874	960	960	960	960	0
372	20241021	132900	295545874	960	960	960	960	0
373	20241021	132800	295545874	960	960	960	960	0
374	20241021	132700	295545874	960	965	965	960	151
375	20241021	132600	295400639	960	960	960	960	0
376	20241021	132500	295400639	960	960	960	960	0
377	20241021	132400	295400639	960	960	960	960	0
378	20241021	132300	295400639	960	960	960	960	0
379	20241021	132200	295400639	960	960	960	960	0
380	20241021	132100	295400639	960	960	960	960	0
381	20241021	132000	295400639	960	962	962	960	2786
382	20241021	131900	292725313	961	961	961	961	100
383	20241021	131800	292629213	961	961	961	961	25
384	20241021	131700	292605188	961	961	961	961	4
385	20241021	131600	292601344	965	965	965	965	0
386	20241021	131500	292601344	965	965	965	965	353
387	20241021	131400	292260699	965	965	965	965	401
388	20241021	131300	291873734	961	962	962	961	500
389	20241021	131200	291393049	962	962	962	962	227
390	20241021	131100	291174675	965	965	965	965	86
391	20241021	131000	291091685	966	966	966	966	0
392	20241021	130900	291091685	966	966	966	966	0
393	20241021	130800	291091685	966	966	966	966	0
394	20241021	130700	291091685	966	966	966	966	0
395	20241021	130600	291091685	966	966	966	966	0
396	20241021	130500	291091685	966	966	966	966	0
397	20241021	130400	291091685	966	966	966	966	0
398	20241021	130300	291091685	966	965	966	965	666
399	20241021	130200	290448518	963	963	963	963	0
400	20241021	130100	290448518	963	965	965	963	43
401	20241021	130000	290407089	963	963	963	963	0
402	20241021	125900	290407089	963	963	963	963	200
403	20241021	125800	290214489	965	965	965	965	1
404	20241021	125700	290213524	966	966	966	966	0
405	20241021	125600	290213524	966	966	966	966	1
406	20241021	125500	290212558	967	967	967	967	0
407	20241021	125400	290212558	967	967	967	967	0
408	20241021	125300	290212558	967	967	967	967	0
409	20241021	125200	290212558	967	967	967	967	11
410	20241021	125100	290201921	967	967	967	967	0
411	20241021	125000	290201921	967	967	967	967	501
412	20241021	124900	289717454	961	961	961	961	0
413	20241021	124800	289717454	961	963	963	961	3300
414	20241021	124700	286546036	967	967	967	967	0
415	20241021	124600	286546036	967	967	967	967	101
416	20241021	124500	286448369	962	966	966	962	128
417	20241021	124400	286324912	967	967	967	967	9
418	20241021	124300	286316209	967	967	967	967	200
419	20241021	124200	286122809	967	967	967	967	50
420	20241021	124100	286074459	965	965	965	965	2127
421	20241021	124000	284021904	966	966	966	966	0
422	20241021	123900	284021904	966	966	966	966	0
423	20241021	123800	284021904	966	966	966	966	14
424	20241021	123700	284008380	968	968	968	968	0
425	20241021	123600	284008380	968	968	968	968	0
426	20241021	123500	284008380	968	968	968	968	0
427	20241021	123400	284008380	968	968	968	968	0
428	20241021	123300	284008380	968	968	968	968	151
429	20241021	123200	283862212	968	968	968	968	41
430	20241021	123100	283822524	967	967	967	967	0
431	20241021	123000	283822524	967	967	967	967	300
432	20241021	122900	283532424	967	966	967	966	1036
433	20241021	122800	282531647	966	965	966	965	740
434	20241021	122700	281817082	964	964	964	964	1000
435	20241021	122600	280853082	964	964	964	964	0
436	20241021	122500	280853082	964	964	964	964	0
437	20241021	122400	280853082	964	964	964	964	10
438	20241021	122300	280843442	964	964	964	964	4
439	20241021	122200	280839586	957	957	957	957	2686
440	20241021	122100	278269084	957	961	961	957	1506
441	20241021	122000	276825839	962	962	962	962	314
442	20241021	121900	276523771	962	962	962	962	0
443	20241021	121800	276523771	962	962	962	962	0
444	20241021	121700	276523771	962	962	962	962	0
445	20241021	121600	276523771	962	962	962	962	0
446	20241021	121500	276523771	962	962	962	962	0
447	20241021	121400	276523771	962	962	962	962	51
448	20241021	121300	276474709	965	965	965	965	54
449	20241021	121200	276422599	965	965	965	965	0
450	20241021	121100	276422599	965	965	965	965	0
451	20241021	121000	276422599	965	965	965	965	2
452	20241021	120900	276420669	963	963	963	963	0
453	20241021	120800	276420669	963	963	963	963	190
454	20241021	120700	276237699	963	963	963	963	0
455	20241021	120600	276237699	963	963	963	963	48
456	20241021	120500	276191475	965	965	965	965	0
457	20241021	120400	276191475	965	965	965	965	1119
458	20241021	120300	275111640	965	965	965	965	0
459	20241021	120200	275111640	965	965	965	965	0
460	20241021	120100	275111640	965	965	965	965	0
461	20241021	120000	275111640	965	965	965	965	10
462	20241021	115900	275101990	962	962	962	962	0
463	20241021	115800	275101990	962	962	962	962	0
464	20241021	115700	275101990	962	962	962	962	0
465	20241021	115600	275101990	962	962	962	962	0
466	20241021	115500	275101990	962	962	962	962	0
467	20241021	115400	275101990	962	962	962	962	0
468	20241021	115300	275101990	962	964	964	962	998
469	20241021	115200	274141761	962	962	962	962	0
470	20241021	115100	274141761	962	962	962	962	0
471	20241021	115000	274141761	962	962	962	962	0
472	20241021	114900	274141761	962	962	962	962	1
473	20241021	114800	274140799	962	962	962	962	554
474	20241021	114700	273607851	967	967	967	967	2
475	20241021	114600	273605917	967	967	967	967	0
476	20241021	114500	273605917	967	967	967	967	48
477	20241021	114400	273559501	967	967	967	967	0
478	20241021	114300	273559501	967	967	967	967	2
479	20241021	114200	273557567	967	967	967	967	0
480	20241021	114100	273557567	967	967	967	967	0
481	20241021	114000	273557567	967	967	967	967	0
482	20241021	113900	273557567	967	967	967	967	0
483	20241021	113800	273557567	967	967	967	967	0
484	20241021	113700	273557567	967	961	967	961	228
485	20241021	113600	273338429	961	961	961	961	0
486	20241021	113500	273338429	961	961	961	961	100
487	20241021	113400	273242329	961	965	965	961	8372
488	20241021	113300	265195142	968	968	968	968	0
489	20241021	113200	265195142	968	968	968	968	1
490	20241021	113100	265194174	968	968	968	968	2
491	20241021	113000	265192238	969	969	969	969	0
492	20241021	112900	265192238	969	969	969	969	0
493	20241021	112800	265192238	969	969	969	969	47
494	20241021	112700	265146695	969	969	969	969	0
495	20241021	112600	265146695	969	969	969	969	21
496	20241021	112500	265126346	969	969	969	969	35
497	20241021	112400	265092431	967	967	967	967	0
498	20241021	112300	265092431	967	968	969	967	1044
499	20241021	112200	264081724	970	970	970	970	0
500	20241021	112100	264081724	970	970	970	970	31
501	20241021	112000	264051654	970	970	970	970	0
502	20241021	111900	264051654	970	970	970	970	0
503	20241021	111800	264051654	970	970	970	970	18
504	20241021	111700	264034194	961	962	962	961	40
505	20241021	111600	263995749	970	965	970	955	5181
506	20241021	111500	259018764	970	965	970	965	22
507	20241021	111400	258997449	970	963	970	963	2010
508	20241021	111300	257052673	961	961	961	961	1015
509	20241021	111200	256077258	961	961	961	961	10
510	20241021	111100	256067648	961	964	964	961	44
511	20241021	111000	256025262	964	962	964	962	720
512	20241021	110900	255332594	961	961	961	961	12
513	20241021	110800	255321062	961	961	961	961	87
514	20241021	110700	255237455	961	959	961	959	19
515	20241021	110600	255219228	959	960	960	959	1032
516	20241021	110500	254228513	960	960	960	960	0
517	20241021	110400	254228513	960	960	960	960	0
518	20241021	110300	254228513	960	960	960	960	6
519	20241021	110200	254222753	964	964	964	964	0
520	20241021	110100	254222753	964	964	964	964	11
521	20241021	110000	254212149	964	964	964	964	2
522	20241021	105900	254210221	955	959	959	955	2000
523	20241021	105800	252300161	959	959	959	959	507
524	20241021	105700	251813948	959	959	959	959	0
525	20241021	105600	251813948	959	959	959	959	0
526	20241021	105500	251813948	959	959	959	959	0
527	20241021	105400	251813948	959	959	959	959	0
528	20241021	105300	251813948	959	954	959	954	2109
529	20241021	105200	249801957	953	956	956	953	6000
530	20241021	105100	244074338	963	963	963	963	1
531	20241021	105000	244073375	956	958	962	956	10137
532	20241021	104900	234359345	958	962	962	958	576
533	20241021	104800	233807317	957	964	964	957	5281
534	20241021	104700	228742670	967	967	967	967	0
535	20241021	104600	228742670	967	967	967	967	0
536	20241021	104500	228742670	967	967	967	967	11
537	20241021	104400	228732033	968	968	968	968	0
538	20241021	104300	228732033	968	968	968	968	1
539	20241021	104200	228731065	964	964	964	964	88
540	20241021	104100	228646233	964	964	964	964	0
541	20241021	104000	228646233	964	969	969	964	7601
542	20241021	103900	221309676	969	967	969	967	2360
543	20241021	103800	219024836	969	968	969	968	1748
544	20241021	103700	217331413	968	968	968	968	500
545	20241021	103600	216847413	968	968	968	968	800
546	20241021	103500	216073013	968	968	968	968	445
547	20241021	103400	215642253	965	964	968	964	8
548	20241021	103300	215634528	969	967	969	967	2110
549	20241021	103200	213592176	967	967	967	963	2051
550	20241021	103100	211615879	967	967	967	966	1030
551	20241021	103000	210620869	967	967	967	967	10
552	20241021	102900	210611199	967	967	967	967	19
553	20241021	102800	210592826	967	967	967	967	0
554	20241021	102700	210592826	967	967	967	967	0
555	20241021	102600	210592826	967	967	967	967	0
556	20241021	102500	210592826	967	967	967	967	0
557	20241021	102400	210592826	967	967	967	967	0
558	20241021	102300	210592826	967	964	967	964	770
559	20241021	102200	209850477	958	958	958	958	0
560	20241021	102100	209850477	958	958	958	958	0
561	20241021	102000	209850477	958	958	958	958	138
562	20241021	101900	209718273	964	964	964	964	0
563	20241021	101800	209718273	964	964	964	964	1
564	20241021	101700	209717309	957	958	958	957	1110
565	20241021	101600	208654664	958	958	958	958	815
566	20241021	101500	207873894	958	958	958	958	1000
567	20241021	101400	206915894	958	963	963	958	512
568	20241021	101300	206422843	963	963	963	963	15
569	20241021	101200	206408398	963	963	963	963	2
570	20241021	101100	206406472	957	957	957	957	482
571	20241021	101000	205945198	964	964	964	964	0
572	20241021	100900	205945198	964	958	964	957	2330
573	20241021	100800	203712999	963	958	964	958	40
574	20241021	100700	203674494	958	961	961	958	4000
575	20241021	100600	199840486	966	966	966	966	0
576	20241021	100500	199840486	966	966	966	966	12
577	20241021	100400	199828894	960	960	960	960	0
578	20241021	100300	199828894	960	960	961	960	2358
579	20241021	100200	197563962	960	960	960	960	53
580	20241021	100100	197513082	966	965	966	959	8671
581	20241021	100000	189167197	966	969	969	966	801
582	20241021	095900	188393051	969	972	972	969	1809
583	20241021	095800	186638776	972	972	972	972	1
584	20241021	095700	186637804	970	970	970	970	10
585	20241021	095600	186628104	972	971	973	971	1102
586	20241021	095500	185557377	974	973	974	969	1230
587	20241021	095400	184359859	974	974	974	974	1649
588	20241021	095300	182753733	974	973	974	969	5259
589	20241021	095200	177647456	973	975	976	970	8150
590	20241021	095100	169731168	975	974	976	971	6022
591	20241021	095000	163868262	974	969	974	969	6595
592	20241021	094900	157465440	969	967	969	967	1702
593	20241021	094800	155817748	967	961	967	961	982
594	20241021	094700	154871244	962	962	962	960	985
595	20241021	094600	153924161	963	964	964	960	558
596	20241021	094500	153387736	963	963	971	961	3195
597	20241021	094400	150304335	963	964	964	963	1110
598	20241021	094300	149234565	964	974	974	963	1727
599	20241021	094200	147560570	975	972	976	972	22109
600	20241021	094100	126036859	971	962	971	962	5039
601	20241021	094000	121158703	962	958	962	958	8642
602	20241021	093900	112871778	958	954	958	952	54
603	20241021	093800	112820330	958	954	958	954	2819
604	20241021	093700	110126925	952	952	952	952	830
605	20241021	093600	109336765	952	952	952	952	80
606	20241021	093500	109260605	951	951	951	951	12
607	20241021	093400	109249193	952	951	952	951	52
608	20241021	093300	109199690	952	949	952	949	301
609	20241021	093200	108913196	952	952	952	952	0
610	20241021	093100	108913196	952	951	952	951	105
611	20241021	093000	108813281	952	953	953	951	3454
612	20241021	092900	105521689	953	947	953	946	2203
613	20241021	092800	103424818	946	949	949	946	97
614	20241021	092700	103332963	948	950	950	948	1013
615	20241021	092600	102372450	952	952	952	952	198
616	20241021	092500	102183954	952	952	952	952	0
617	20241021	092400	102183954	952	952	952	952	95
618	20241021	092300	102093514	953	952	953	952	522
619	20241021	092200	101596548	951	951	951	951	100
620	20241021	092100	101501448	948	950	952	948	635
621	20241021	092000	100898180	950	948	950	948	19
622	20241021	091900	100880148	948	949	949	948	487
623	20241021	091800	100417988	949	948	949	947	1704
624	20241021	091700	98803409	947	947	948	947	1667
625	20241021	091600	97224607	947	946	947	946	44
626	20241021	091500	97182944	945	945	947	943	146
627	20241021	091400	97045065	945	948	948	943	2841
628	20241021	091300	94362582	948	950	952	948	521
629	20241021	091200	93866981	951	950	951	945	8093
630	20241021	091100	86214671	950	953	953	950	27
631	20241021	091000	86188946	954	949	955	949	3550
632	20241021	090900	82819706	955	950	957	950	1320
633	20241021	090800	81564699	949	956	956	949	24013
634	20241021	090700	58696136	956	956	956	956	1319
635	20241021	090600	57435172	956	960	960	956	808
636	20241021	090500	56661577	957	959	962	957	2033
637	20241021	090400	54707922	960	968	969	954	14057
638	20241021	090300	41175769	968	970	970	967	585
639	20241021	090200	40609454	972	964	972	955	6617
640	20241021	090100	34241638	964	963	969	963	25545
641	20241021	090000	9574992	966	966	966	966	9912